ABN AMRO Bank N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	10.349	10.630	10.345	10.524	7.576	185,275
2022-07-07	10.160	10.475	10.160	10.337	7.442	544,619
2022-07-06	10.307	10.325	10.015	10.123	7.287	430,261
2022-07-05	10.745	10.755	10.150	10.243	7.374	484,409
2022-07-04	10.730	10.730	10.520	10.658	7.672	444,498
2022-07-01	10.560	10.880	10.560	10.691	7.696	250,733
2022-06-30	10.853	10.885	10.580	10.716	7.714	258,132
2022-06-29	11.278	11.285	10.950	11.045	7.951	733,774
2022-06-28	11.388	11.445	11.275	11.379	8.192	1,338,011
2022-06-27	11.270	11.495	11.270	11.318	8.148	354,680
2022-06-24	11.240	11.475	11.070	11.245	8.095	107,986
2022-06-23	11.580	11.580	11.225	11.225	8.081	209,851
2022-06-22	11.488	11.750	10.635	11.625	8.369	1,049,106
2022-06-21	11.353	11.730	11.305	11.570	8.329	1,626,145
2022-06-20	10.953	11.335	10.685	11.188	8.054	1,146,231
2022-06-17	10.359	12.130	10.190	10.916	7.859	3,295,601
2022-06-16	10.420	10.465	10.200	10.277	7.399	304,210
2022-06-15	10.400	10.600	10.400	10.498	7.557	373,759
2022-06-14	10.101	10.345	10.085	10.235	7.368	1,057,680
2022-06-13	10.340	10.345	10.030	10.129	7.292	440,935
2022-06-10	10.740	10.740	10.335	10.445	7.519	819,842
2022-06-09	10.858	11.000	10.680	10.873	7.827	2,074,853
2022-06-08	10.920	10.920	10.765	10.811	7.783	1,394,102
2022-06-07	10.915	10.915	10.810	10.884	7.835	258,293
2022-06-06	10.635	10.985	10.635	10.879	7.831	1,178,589
2022-06-01	10.953	10.980	10.760	10.963	7.892	444,948
2022-05-31	10.830	11.050	10.830	10.907	7.852	410,648
2022-05-30	10.770	10.930	10.770	10.865	7.821	1,102,206
2022-05-27	10.805	10.855	10.715	10.764	7.749	689,655
2022-05-26	10.615	10.795	10.510	10.739	7.731	338,015
2022-05-25	10.578	10.705	10.420	10.515	7.569	1,237,819
2022-05-24	10.573	10.600	10.340	10.472	7.539	599,179
2022-05-23	10.381	10.727	10.335	10.654	7.670	1,930,176
2022-05-20	10.555	10.555	10.295	10.449	7.522	1,795,495
2022-05-19	10.540	10.540	10.125	10.347	7.448	2,254,932
2022-05-18	11.245	11.245	10.405	10.647	7.665	3,167,158
2022-05-17	11.810	12.035	11.810	11.912	8.575	606,824
2022-05-16	11.520	11.770	11.480	11.685	8.412	541,532
2022-05-13	11.410	11.665	11.330	11.554	8.318	355,193
2022-05-12	11.000	11.230	10.875	11.058	7.960	1,284,936
2022-05-11	11.000	11.145	10.750	10.898	7.845	8,141,908
2022-05-10	10.980	11.200	10.980	11.091	7.984	4,304,968
2022-05-09	11.100	11.305	10.945	11.105	7.994	754,002
2022-05-06	11.420	11.460	11.240	11.282	8.122	4,350,936
2022-05-05	12.000	12.070	11.365	11.492	8.273	1,992,648
2022-05-04	12.088	12.110	11.890	11.948	8.601	7,222,615
2022-05-03	12.010	12.095	11.980	12.034	8.663	595,607
2022-04-29	12.288	12.295	11.955	11.993	8.634	6,984,650
2022-04-28	12.253	12.410	11.960	12.190	8.776	1,519,615
2022-04-27	11.705	12.360	11.705	12.108	8.716	7,503,749
2022-04-26	11.853	12.035	11.500	12.030	8.660	5,331,097
2022-04-25	11.630	11.755	11.360	11.459	8.249	605,887
2022-04-22	11.900	12.035	11.585	11.691	8.416	5,154,133
2022-04-21	12.483	12.715	12.450	12.653	8.670	1,020,636
2022-04-20	11.940	12.610	11.905	12.454	8.533	5,864,234
2022-04-19	11.878	11.900	11.730	11.845	8.116	24,114,360
2022-04-14	11.858	11.885	11.715	11.818	8.098	866,856
2022-04-13	11.835	11.835	11.705	11.782	8.073	492,584
2022-04-12	11.820	11.890	11.575	11.733	8.039	15,514,620
2022-04-11	11.788	12.015	11.750	11.911	8.161	6,836,743

← NewerPage 19 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.