ABN AMRO Bank N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	11.745	11.775	11.525	11.736	8.041	9,223,027
2022-04-07	11.358	11.685	11.240	11.432	7.833	1,563,915
2022-04-06	11.571	11.571	11.198	11.355	7.780	5,719,867
2022-04-05	11.720	11.840	11.545	11.622	7.963	344,648
2022-04-04	11.800	11.855	11.650	11.766	8.062	402,949
2022-04-01	11.740	11.960	11.645	11.811	8.093	361,673
2022-03-31	11.856	12.004	11.632	11.814	8.095	584,320
2022-03-30	12.014	12.014	11.696	11.880	8.140	552,285
2022-03-29	12.000	12.176	11.916	12.012	8.230	1,035,323
2022-03-28	11.890	12.148	11.750	11.939	8.180	1,220,225
2022-03-25	11.570	11.730	11.350	11.582	7.936	1,316,960
2022-03-24	11.634	11.634	11.310	11.441	7.839	1,100,387
2022-03-23	11.866	11.866	11.592	11.666	7.993	697,757
2022-03-22	11.631	11.934	11.590	11.805	8.088	725,804
2022-03-21	11.501	11.666	11.462	11.607	7.953	874,441
2022-03-18	11.360	11.492	11.258	11.356	7.781	1,205,297
2022-03-17	11.629	11.748	11.100	11.384	7.800	1,754,923
2022-03-16	11.484	11.864	11.484	11.675	8.000	1,203,425
2022-03-15	10.966	11.164	10.714	11.028	7.556	541,663
2022-03-14	11.101	11.144	10.944	11.049	7.571	587,578
2022-03-11	11.101	11.202	10.656	10.799	7.399	924,299
2022-03-10	11.362	11.430	10.858	11.075	7.588	2,137,469
2022-03-09	10.920	11.428	10.564	11.112	7.614	1,863,216
2022-03-08	9.654	10.578	9.552	10.162	6.963	2,369,340
2022-03-07	9.669	10.038	9.146	9.680	6.633	1,184,164
2022-03-04	11.032	11.032	9.991	10.407	7.131	2,363,885
2022-03-03	11.170	11.400	11.076	11.226	7.692	1,818,208
2022-03-02	10.800	11.150	10.540	11.026	7.555	2,312,815
2022-03-01	11.652	11.902	10.924	11.395	7.808	2,762,685
2022-02-28	11.545	11.924	11.100	11.862	8.128	1,485,877
2022-02-25	12.000	12.200	11.800	12.039	8.249	2,780,382
2022-02-24	11.949	12.286	11.786	11.984	8.211	1,383,120
2022-02-23	12.658	12.658	12.442	12.557	8.604	2,024,631
2022-02-22	11.872	12.658	11.872	12.445	8.527	1,945,928
2022-02-21	12.701	12.748	12.200	12.406	8.500	4,439,230
2022-02-18	12.850	12.850	12.606	12.737	8.727	656,508
2022-02-17	12.901	13.006	12.744	12.855	8.808	3,928,403
2022-02-16	13.200	13.270	12.856	12.983	8.896	2,794,471
2022-02-15	12.800	13.230	12.730	13.010	8.914	777,944
2022-02-14	12.909	13.110	12.732	12.940	8.867	1,999,217
2022-02-11	13.101	13.284	12.916	13.238	9.070	898,027
2022-02-10	13.938	13.938	13.084	13.564	9.294	4,577,882
2022-02-09	14.701	14.750	13.844	14.675	10.055	5,018,261
2022-02-08	15.149	15.366	15.094	15.239	10.441	831,794
2022-02-07	15.186	15.186	14.844	15.086	10.337	532,648
2022-02-04	15.101	15.190	14.810	14.969	10.257	722,625
2022-02-03	14.898	15.100	14.760	14.966	10.254	2,081,814
2022-02-02	14.760	15.192	14.760	15.030	10.298	1,596,548
2022-02-01	14.461	14.718	14.324	14.565	9.980	1,495,877
2022-01-31	14.418	14.476	14.224	14.310	9.805	3,005,305
2022-01-28	14.490	14.582	14.046	14.273	9.780	1,335,744
2022-01-27	14.501	14.708	14.228	14.478	9.920	2,156,038
2022-01-26	14.237	14.646	14.210	14.510	9.942	406,827
2022-01-25	13.901	14.150	13.890	14.050	9.627	1,850,771
2022-01-24	14.054	14.176	13.692	13.955	9.562	2,754,291
2022-01-21	14.288	14.346	14.008	14.175	9.712	1,017,233
2022-01-20	14.501	14.624	14.294	14.414	9.876	1,119,883
2022-01-19	14.766	14.856	14.522	14.636	10.029	1,169,909
2022-01-18	14.610	14.980	14.604	14.853	10.177	1,010,740
2022-01-17	14.560	14.698	14.520	14.592	9.998	285,898

← NewerPage 20 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.