ABN AMRO Bank N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	14.565	14.565	13.840	14.263	10.585	1,242,610
2023-03-23	14.778	14.920	14.565	14.688	10.901	846,624
2023-03-22	15.200	15.270	14.845	14.963	11.105	5,719,764
2023-03-21	14.753	15.065	14.390	14.893	11.053	1,682,075
2023-03-20	13.425	14.555	13.020	14.420	10.702	2,847,213
2023-03-17	14.483	14.615	13.930	14.073	10.444	1,892,988
2023-03-16	14.300	14.660	13.860	14.258	10.582	1,945,588
2023-03-15	15.700	15.700	13.950	15.700	11.652	1,990,568
2023-03-14	15.000	15.750	14.910	15.663	11.624	1,893,751
2023-03-13	15.700	15.987	14.870	15.283	11.342	2,217,826
2023-03-10	16.000	16.040	15.475	16.040	11.904	1,036,539
2023-03-09	16.778	16.910	16.435	16.563	12.292	463,288
2023-03-08	16.688	16.770	16.535	16.610	12.328	885,796
2023-03-07	16.835	16.835	16.640	16.735	12.420	808,284
2023-03-06	16.800	16.860	16.685	16.788	12.459	1,158,318
2023-03-03	16.440	16.710	16.440	16.453	12.211	446,473
2023-03-02	16.720	16.720	16.335	16.645	12.353	803,363
2023-03-01	16.720	16.945	16.620	16.910	12.550	819,536
2023-02-28	16.453	16.995	16.410	16.773	12.448	894,537
2023-02-27	16.305	16.655	16.305	16.340	12.127	447,013
2023-02-24	16.453	16.500	16.254	16.383	12.159	599,872
2023-02-23	16.575	16.575	16.275	16.363	12.144	733,133
2023-02-22	16.500	16.665	16.245	16.563	12.292	528,898
2023-02-21	16.530	16.680	16.350	16.515	12.257	460,057
2023-02-20	16.540	16.790	16.515	16.525	12.264	816,626
2023-02-17	16.478	16.665	16.405	16.525	12.264	1,270,702
2023-02-16	16.100	16.585	16.100	16.468	12.222	670,301
2023-02-15	16.078	16.110	15.960	16.053	11.914	987,181
2023-02-14	16.070	16.355	16.070	16.193	12.018	1,398,705
2023-02-13	16.400	16.520	16.050	16.168	11.999	1,033,448
2023-02-10	16.410	16.715	16.230	16.358	12.140	1,261,995
2023-02-09	16.310	16.990	16.310	16.653	12.359	2,486,100
2023-02-08	15.200	16.310	15.185	16.215	12.034	2,402,095
2023-02-07	14.375	14.715	14.375	14.473	10.741	709,239
2023-02-06	14.568	14.650	14.320	14.573	10.815	731,940
2023-02-03	14.558	14.710	14.490	14.653	10.875	594,426
2023-02-02	15.022	15.022	14.340	14.393	10.682	943,483
2023-02-01	15.130	15.250	14.995	15.240	11.311	518,155
2023-01-31	15.100	15.255	15.085	15.200	11.281	422,583
2023-01-30	15.000	15.095	14.930	14.993	11.127	492,972
2023-01-27	14.990	15.315	14.990	15.263	11.327	632,069
2023-01-26	14.845	15.200	14.800	15.145	11.240	599,904
2023-01-25	14.853	14.880	14.635	14.805	10.988	486,203
2023-01-24	14.615	14.840	14.615	14.745	10.943	486,383
2023-01-23	14.620	14.735	14.575	14.668	10.886	1,036,084
2023-01-20	14.335	14.575	14.335	14.473	10.741	1,506,890
2023-01-19	14.458	14.570	14.090	14.183	10.526	1,284,327
2023-01-18	14.525	14.670	14.380	14.458	10.730	4,771,482
2023-01-17	14.520	14.590	14.285	14.563	10.808	599,795
2023-01-16	14.520	14.705	14.520	14.645	10.869	216,462
2023-01-13	14.400	14.645	14.370	14.410	10.695	3,143,079
2023-01-12	14.440	14.568	14.295	14.568	10.812	693,581
2023-01-11	14.585	14.585	14.155	14.273	10.593	505,088
2023-01-10	14.510	14.675	14.510	14.610	10.843	447,410
2023-01-09	14.600	14.685	14.500	14.653	10.875	1,471,486
2023-01-06	14.530	14.710	14.325	14.663	10.882	1,470,860
2023-01-05	14.600	14.645	14.420	14.558	10.804	1,164,488
2023-01-04	14.100	14.795	14.100	14.715	10.921	945,934
2023-01-03	13.265	13.890	13.265	13.820	10.257	1,044,569
2022-12-30	12.900	13.085	12.900	13.078	9.706	246,045

← NewerPage 16 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.