ABN AMRO Bank N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	9.250	9.424	9.232	9.313	6.912	1,454,711
2022-10-03	9.168	9.168	8.922	9.053	6.719	930,486
2022-09-30	9.328	9.528	9.124	9.316	6.914	1,009,535
2022-09-29	9.050	9.078	8.740	8.982	6.666	1,535,906
2022-09-28	9.296	9.296	8.890	9.026	6.699	922,255
2022-09-27	9.509	9.600	9.320	9.377	6.960	615,587
2022-09-26	9.549	9.588	9.324	9.526	7.070	507,172
2022-09-23	10.120	10.120	9.624	9.773	7.253	804,348
2022-09-22	10.101	10.325	10.035	10.212	7.579	594,587
2022-09-21	10.255	10.255	10.100	10.175	7.551	912,326
2022-09-20	10.720	10.790	10.325	10.350	7.682	1,811,786
2022-09-16	10.505	10.675	10.505	10.563	7.839	870,873
2022-09-15	10.375	10.680	10.375	10.646	7.901	739,047
2022-09-14	10.225	10.465	10.225	10.300	7.644	295,854
2022-09-13	10.400	10.490	10.220	10.381	7.705	3,526,831
2022-09-12	10.180	10.385	10.180	10.322	7.661	473,146
2022-09-09	9.932	10.160	9.932	10.073	7.476	443,692
2022-09-08	9.610	9.942	9.598	9.748	7.235	454,223
2022-09-07	9.558	9.602	9.426	9.558	7.094	430,737
2022-09-06	9.629	9.774	9.552	9.651	7.163	13,036,470
2022-09-05	9.581	9.718	9.520	9.639	7.154	315,637
2022-09-02	9.514	9.838	9.514	9.750	7.236	794,852
2022-09-01	9.573	9.656	9.400	9.452	7.015	1,071,909
2022-08-31	9.722	9.722	9.524	9.586	7.114	1,861,532
2022-08-30	9.620	9.816	9.604	9.688	7.190	890,987
2022-08-26	9.762	9.832	9.490	9.494	7.046	325,165
2022-08-25	9.707	9.802	9.620	9.695	7.195	323,637
2022-08-24	9.740	9.740	9.548	9.662	7.171	256,415
2022-08-23	9.578	9.732	9.570	9.695	7.195	3,937,733
2022-08-22	9.828	9.828	9.532	9.604	7.128	21,383,380
2022-08-19	10.054	10.060	9.810	9.937	7.375	568,958
2022-08-18	10.200	10.200	10.065	10.112	7.505	227,082
2022-08-17	10.475	10.475	10.155	10.320	7.659	22,976,130
2022-08-16	10.625	10.710	10.600	10.658	7.673	728,747
2022-08-15	10.795	10.795	10.510	10.635	7.656	4,247,682
2022-08-12	10.593	10.755	10.540	10.720	7.717	7,028,514
2022-08-11	10.390	10.580	10.390	10.492	7.553	3,031,077
2022-08-10	10.501	10.750	9.820	10.588	7.622	1,674,692
2022-08-09	10.249	10.300	10.160	10.230	7.364	11,768,670
2022-08-08	10.140	10.250	9.956	10.194	7.338	17,511,960
2022-08-05	10.078	10.130	9.984	10.066	7.246	1,180,670
2022-08-04	10.190	10.190	9.984	10.040	7.228	399,836
2022-08-03	9.904	10.180	9.904	10.055	7.238	2,186,034
2022-08-02	9.877	9.970	9.796	9.888	7.119	320,809
2022-08-01	10.000	10.090	9.900	9.997	7.197	20,702,480
2022-07-29	9.866	10.030	9.866	9.947	7.161	347,866
2022-07-28	9.820	9.868	9.768	9.821	7.070	513,454
2022-07-27	9.652	9.842	9.652	9.778	7.039	348,594
2022-07-26	9.824	9.824	9.634	9.723	7.000	469,066
2022-07-25	9.749	9.924	9.658	9.831	7.077	1,473,884
2022-07-22	9.673	9.702	9.486	9.651	6.948	460,376
2022-07-21	9.750	9.750	9.500	9.652	6.948	696,888
2022-07-20	9.849	9.920	9.590	9.710	6.990	255,266
2022-07-19	9.530	9.830	9.474	9.712	6.992	471,575
2022-07-18	9.518	9.720	9.492	9.633	6.935	625,281
2022-07-15	9.474	9.474	9.172	9.390	6.760	870,682
2022-07-14	9.946	9.946	9.394	9.427	6.787	772,568
2022-07-13	9.959	10.195	9.898	9.989	7.191	1,770,323
2022-07-12	10.159	10.185	9.932	10.068	7.248	777,859
2022-07-11	10.500	10.500	10.150	10.371	7.466	1,975,642

← NewerPage 18 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.