ABN AMRO Bank N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	13.800	13.800	13.385	13.500	10.462	674,617
2023-06-22	14.015	14.015	13.770	13.988	10.840	655,447
2023-06-21	14.110	14.250	14.065	14.130	10.950	489,005
2023-06-20	14.110	14.230	14.075	14.100	10.927	262,658
2023-06-19	14.110	14.235	14.070	14.093	10.921	298,206
2023-06-16	14.015	14.165	13.890	13.983	10.836	7,087,023
2023-06-15	14.073	14.185	13.840	14.035	10.877	881,253
2023-06-14	14.053	14.190	14.010	14.010	10.857	954,030
2023-06-13	13.720	14.100	13.655	13.968	10.824	892,667
2023-06-12	13.550	13.800	13.550	13.645	10.575	594,804
2023-06-09	13.800	13.815	13.620	13.778	10.677	303,153
2023-06-08	13.758	13.990	13.710	13.710	10.625	772,754
2023-06-07	14.000	14.010	13.805	13.988	10.840	478,897
2023-06-06	13.778	13.935	13.640	13.710	10.625	494,544
2023-06-05	14.130	14.130	13.795	13.863	10.743	779,052
2023-06-02	13.753	14.075	13.705	14.063	10.898	711,715
2023-06-01	13.773	13.780	13.615	13.653	10.580	817,522
2023-05-31	13.930	14.045	13.510	13.635	10.567	1,372,245
2023-05-30	14.368	14.465	14.000	14.130	10.950	757,361
2023-05-26	14.540	14.540	14.195	14.505	11.241	549,630
2023-05-25	14.500	14.570	14.305	14.520	11.253	688,496
2023-05-24	14.800	14.825	14.410	14.493	11.231	801,516
2023-05-23	14.753	14.880	14.660	14.663	11.363	1,391,402
2023-05-22	14.600	14.825	14.595	14.720	11.408	1,789,161
2023-05-19	14.700	14.845	14.595	14.693	11.386	776,498
2023-05-18	14.593	14.740	14.510	14.540	11.268	580,529
2023-05-17	14.300	14.395	14.155	14.300	11.082	578,378
2023-05-16	14.110	14.435	14.075	14.330	11.105	2,365,368
2023-05-15	13.853	14.085	13.775	13.858	10.739	2,197,282
2023-05-12	13.873	14.005	13.645	13.678	10.600	1,427,639
2023-05-11	13.993	14.020	13.520	13.625	10.559	2,428,153
2023-05-10	14.678	14.970	13.740	13.830	10.718	8,201,834
2023-05-09	14.295	14.295	14.070	14.200	11.005	557,574
2023-05-05	13.812	14.160	13.812	13.915	10.784	554,430
2023-05-04	14.020	14.070	13.610	13.763	10.666	5,558,225
2023-05-03	14.375	14.375	14.020	14.058	10.894	546,304
2023-05-02	14.440	14.750	14.245	14.253	11.045	9,609,592
2023-04-28	14.625	14.625	14.165	14.553	11.278	1,125,779
2023-04-27	14.653	14.680	14.350	14.578	11.297	1,244,849
2023-04-26	14.230	14.550	14.055	14.293	11.076	9,958,424
2023-04-25	14.500	14.605	14.220	14.283	11.069	35,895,616
2023-04-24	14.480	14.740	14.480	14.505	11.241	969,798
2023-04-21	15.000	15.000	14.450	14.653	11.355	1,888,428
2023-04-20	15.653	15.880	15.535	15.830	11.749	1,401,299
2023-04-19	15.463	15.700	15.360	15.478	11.487	4,872,069
2023-04-18	15.353	15.565	15.340	15.373	11.409	11,349,931
2023-04-17	15.468	15.565	15.195	15.463	11.476	1,102,147
2023-04-14	14.800	15.372	14.770	15.168	11.257	8,252,083
2023-04-13	14.725	14.855	14.725	14.783	10.971	942,326
2023-04-12	15.020	15.195	14.675	14.845	11.018	24,929,099
2023-04-11	15.010	15.200	15.010	15.153	11.246	31,701,968
2023-04-06	14.615	15.025	14.615	14.963	11.105	381,607
2023-04-05	14.610	14.725	14.450	14.625	10.854	3,281,531
2023-04-04	14.700	14.855	14.595	14.640	10.865	2,660,235
2023-04-03	14.535	14.815	14.535	14.635	10.862	1,336,881
2023-03-31	14.790	14.790	14.450	14.458	10.730	1,325,062
2023-03-30	14.653	14.945	14.575	14.900	11.058	1,408,124
2023-03-29	14.420	14.675	14.420	14.540	10.791	695,725
2023-03-28	14.700	14.770	14.370	14.473	10.741	2,877,188
2023-03-27	14.400	14.805	14.305	14.400	10.687	2,540,300

← NewerPage 15 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.6800 EUR
2026-04-24	1.0048 EUR
2025-08-13	0.5400 EUR
2025-04-25	0.7500 EUR
2024-08-14	0.6000 EUR
2024-04-26	0.8900 EUR
2023-08-16	0.6200 EUR
2023-04-21	0.6700 EUR
2022-08-17	0.3200 EUR
2022-04-22	0.6100 EUR
2021-10-01	0.6800 EUR
2020-04-24	0.6800 EUR
2019-08-09	0.6000 EUR
2019-04-26	0.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.