ABN AMRO Bank N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	13.000	13.140	12.978	12.978	9.632	500,303
2022-12-28	13.200	13.220	13.040	13.063	9.695	291,725
2022-12-23	13.153	13.235	13.150	13.168	9.773	260,702
2022-12-22	13.220	13.325	13.120	13.283	9.858	857,965
2022-12-21	13.000	13.240	12.855	12.988	9.639	610,033
2022-12-20	12.678	12.940	12.530	12.900	9.574	2,382,652
2022-12-19	12.485	12.660	12.485	12.540	9.307	1,747,851
2022-12-16	12.270	12.511	12.270	12.383	9.190	1,920,348
2022-12-15	12.400	12.420	12.255	12.368	9.179	774,001
2022-12-14	12.383	12.585	12.370	12.553	9.316	1,634,766
2022-12-13	12.700	12.760	12.540	12.646	9.385	859,940
2022-12-12	12.605	12.735	12.580	12.692	9.420	841,258
2022-12-09	12.105	12.635	12.105	12.592	9.345	2,368,520
2022-12-08	11.900	11.990	11.880	11.922	8.848	2,136,621
2022-12-07	12.083	12.175	11.845	11.954	8.872	1,044,962
2022-12-06	12.053	12.165	12.025	12.091	8.974	1,481,293
2022-12-05	12.053	12.270	12.040	12.183	9.042	309,680
2022-12-02	12.093	12.205	11.920	12.068	8.956	368,374
2022-12-01	12.275	12.275	12.019	12.155	9.021	446,822
2022-11-30	12.155	12.350	12.155	12.241	9.085	1,156,974
2022-11-29	12.030	12.305	12.030	12.243	9.086	749,767
2022-11-28	12.163	12.190	11.989	11.989	8.898	388,995
2022-11-25	12.080	12.216	12.080	12.174	9.035	1,907,939
2022-11-24	12.020	12.135	11.985	12.082	8.967	394,179
2022-11-23	12.053	12.095	11.955	12.014	8.916	377,434
2022-11-22	11.788	12.035	11.740	11.977	8.889	588,162
2022-11-21	11.720	11.815	11.640	11.742	8.714	485,367
2022-11-18	11.530	11.745	11.530	11.678	8.667	825,847
2022-11-17	11.353	11.535	11.345	11.522	8.551	5,765,052
2022-11-16	11.300	11.385	11.270	11.335	8.413	509,433
2022-11-15	11.220	11.375	11.135	11.300	8.386	7,122,247
2022-11-14	11.373	11.515	11.210	11.370	8.439	406,963
2022-11-11	11.078	11.380	10.910	11.305	8.390	1,290,018
2022-11-10	10.983	11.225	10.940	11.105	8.242	2,940,427
2022-11-09	11.000	11.175	10.640	10.858	8.059	3,756,099
2022-11-08	10.507	10.670	10.490	10.646	7.901	2,309,951
2022-11-07	10.400	10.640	10.400	10.553	7.832	2,767,631
2022-11-04	10.301	10.435	10.235	10.350	7.681	2,364,183
2022-11-03	9.856	10.275	9.856	10.138	7.524	1,145,465
2022-11-02	10.100	10.100	9.810	9.937	7.375	661,570
2022-11-01	10.039	10.125	9.988	10.035	7.447	285,843
2022-10-31	10.054	10.150	9.942	10.020	7.436	1,672,854
2022-10-28	9.939	9.998	9.792	9.908	7.354	388,912
2022-10-27	9.829	9.908	9.702	9.793	7.268	343,936
2022-10-26	9.772	9.874	9.760	9.817	7.286	805,462
2022-10-25	9.835	9.864	9.642	9.801	7.274	273,358
2022-10-24	9.639	9.848	9.624	9.741	7.230	768,819
2022-10-21	9.469	9.600	9.460	9.534	7.076	412,376
2022-10-20	9.466	9.616	9.466	9.541	7.081	295,771
2022-10-19	9.501	9.624	9.426	9.523	7.068	456,926
2022-10-18	9.352	9.584	9.352	9.504	7.054	785,175
2022-10-17	9.202	9.264	9.100	9.182	6.815	1,327,347
2022-10-14	9.200	9.304	9.116	9.175	6.809	626,501
2022-10-13	8.749	9.076	8.726	9.067	6.730	2,173,212
2022-10-12	8.844	8.906	8.706	8.847	6.566	1,348,999
2022-10-11	8.966	8.976	8.752	8.869	6.582	430,735
2022-10-10	9.162	9.162	9.014	9.060	6.724	303,339
2022-10-07	9.096	9.236	9.096	9.163	6.801	531,062
2022-10-06	9.301	9.338	9.138	9.138	6.782	815,170
2022-10-05	9.229	9.340	9.164	9.190	6.821	482,166

← NewerPage 17 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.