ABN AMRO Bank N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	38.375	38.595	38.100	38.260	37.636	340,225
2026-07-21	37.670	38.320	37.530	37.640	37.026	2,745,148
2026-07-20	37.400	37.710	37.140	37.270	36.662	941,911
2026-07-17	37.840	37.840	36.675	37.189	36.583	305,856
2026-07-16	38.690	38.690	37.560	38.095	37.474	437,444
2026-07-15	38.745	38.760	38.250	38.444	37.817	131,752
2026-07-14	37.610	38.500	37.110	38.185	37.562	97,873
2026-07-13	37.905	38.950	37.090	38.133	37.511	41,650
2026-07-10	38.260	38.260	37.995	38.165	37.543	891,331
2026-07-09	38.110	38.405	38.110	38.270	37.646	117,266
2026-07-08	38.785	38.940	37.430	37.729	37.114	135,690
2026-07-07	38.750	38.750	38.460	38.704	38.073	216,684
2026-07-06	38.535	39.020	38.170	38.445	37.818	101,185
2026-07-03	37.860	38.340	37.860	38.156	37.533	65,718
2026-07-02	37.185	37.920	36.950	37.714	37.099	290,921
2026-07-01	36.810	37.200	36.645	36.949	36.346	97,428
2026-06-30	36.850	37.180	36.520	37.180	36.574	1,197,307
2026-06-29	36.000	36.910	35.520	36.539	35.943	256,752
2026-06-26	36.565	36.820	36.165	36.393	35.799	157,372
2026-06-25	36.620	36.980	36.450	36.763	36.163	510,473
2026-06-24	37.905	38.460	36.628	36.630	36.033	62,015
2026-06-23	38.000	38.920	37.380	38.088	37.467	65,108
2026-06-22	37.785	38.410	37.080	37.890	37.272	480,584
2026-06-19	37.775	37.990	37.130	37.873	37.256	425,047
2026-06-18	37.050	37.790	37.020	37.531	36.919	239,701
2026-06-17	36.745	37.192	36.050	36.564	35.968	183,461
2026-06-16	35.385	36.194	34.740	36.044	35.456	253,031
2026-06-15	35.080	35.330	35.080	35.215	34.641	1,860,832
2026-06-12	34.305	34.720	33.000	34.578	34.014	121,485
2026-06-11	33.745	34.220	32.760	33.723	33.173	965,637
2026-06-10	33.585	33.610	32.900	33.271	32.728	454,443
2026-06-09	33.375	33.940	33.300	33.800	33.249	182,243
2026-06-08	33.148	33.960	33.148	33.593	33.046	35,812
2026-06-05	33.840	34.600	33.670	33.825	33.274	213,980
2026-06-04	33.505	34.390	33.250	33.583	33.035	87,048
2026-06-03	34.520	34.520	33.750	34.042	33.487	1,890,924
2026-06-02	34.690	35.120	34.040	34.586	34.022	115,205
2026-06-01	34.705	35.070	33.530	34.096	33.540	142,943
2026-05-29	33.850	34.490	33.650	34.041	33.486	293,480
2026-05-28	33.505	34.180	33.370	33.573	33.025	43,131
2026-05-27	34.305	34.440	33.720	33.987	33.433	2,103,159
2026-05-26	34.925	34.930	34.030	34.536	33.973	388,432
2026-05-22	33.755	34.120	33.670	33.840	33.288	57,981
2026-05-21	32.975	33.500	32.850	33.155	32.614	1,077,591
2026-05-20	32.050	32.920	31.480	32.105	31.581	2,697,133
2026-05-19	32.185	33.000	31.650	32.246	31.720	2,277,894
2026-05-18	32.250	32.840	32.150	32.530	32.000	3,020,273
2026-05-15	32.450	32.890	31.900	32.381	31.853	390,222
2026-05-14	32.000	32.892	31.500	32.572	32.040	1,297,767
2026-05-13	31.030	31.880	31.030	31.381	30.870	1,371,116
2026-05-12	29.745	30.320	29.150	29.374	28.895	275,835
2026-05-11	29.965	30.220	29.820	29.962	29.473	612,519
2026-05-08	29.600	29.940	29.600	29.825	29.339	39,020
2026-05-07	30.505	30.640	29.830	30.459	29.962	184,851
2026-05-06	29.430	30.420	29.430	29.885	29.397	1,093,909
2026-05-05	28.905	29.340	28.750	29.126	28.651	8,121,708
2026-05-01	29.575	29.575	29.575	29.575	29.093	0
2026-04-30	29.220	29.670	28.960	29.575	29.093	2,080,962
2026-04-29	29.450	29.510	29.070	29.326	28.848	94,229
2026-04-28	29.250	29.770	28.900	29.160	28.685	6,290,435

← NewerPage 2 of 5 · 251 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.