ABN AMRO Bank N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	14.490	14.664	14.424	14.548	9.968	972,432
2022-01-13	14.141	14.524	14.010	14.150	9.695	731,820
2022-01-12	14.094	14.300	14.010	14.142	9.690	1,368,442
2022-01-11	14.140	14.140	13.824	14.000	9.593	2,204,803
2022-01-10	14.200	14.266	14.032	14.090	9.654	2,571,983
2022-01-07	14.220	14.220	13.936	14.047	9.625	752,786
2022-01-06	14.000	14.222	13.972	14.123	9.677	596,242
2022-01-05	13.900	14.322	13.900	14.090	9.654	1,099,823
2022-01-04	13.270	13.910	13.270	13.706	9.391	1,405,891
2021-12-31	12.950	12.950	12.876	12.878	8.824	13,088
2021-12-30	12.870	12.992	12.870	12.955	8.876	344,436
2021-12-29	12.850	12.850	12.728	12.804	8.773	123,721
2021-12-24	12.620	12.750	12.620	12.677	8.686	20,772
2021-12-23	12.570	12.696	12.544	12.620	8.647	515,818
2021-12-22	12.503	12.548	12.449	12.474	8.547	648,015
2021-12-21	12.296	12.510	12.296	12.463	8.540	283,272
2021-12-20	12.149	12.428	11.856	12.172	8.340	1,340,398
2021-12-17	12.920	12.938	12.356	12.428	8.515	2,198,656
2021-12-16	13.061	13.200	12.958	13.167	9.022	401,045
2021-12-15	12.800	12.988	12.800	12.871	8.819	2,744,073
2021-12-14	12.672	12.944	12.672	12.865	8.815	8,296,316
2021-12-13	12.701	13.040	12.636	12.704	8.705	9,979,717
2021-12-10	12.741	12.788	12.610	12.647	8.666	565,374
2021-12-09	12.744	12.744	12.610	12.641	8.661	261,707
2021-12-08	12.800	12.808	12.436	12.729	8.722	822,432
2021-12-07	12.720	12.824	12.662	12.744	8.732	428,159
2021-12-06	12.382	12.634	12.382	12.587	8.624	592,875
2021-12-03	12.442	12.442	12.442	12.442	8.525	884,896
2021-12-02	12.520	12.690	12.520	12.593	8.629	520,497
2021-12-01	12.802	12.838	12.582	12.701	8.703	1,436,529
2021-11-30	12.530	12.762	12.402	12.669	8.681	1,339,387
2021-11-29	12.592	12.930	12.592	12.812	8.779	643,999
2021-11-26	12.830	12.830	12.386	12.543	8.594	1,372,734
2021-11-25	13.088	13.216	13.044	13.124	8.992	334,398
2021-11-24	12.949	13.134	12.934	12.967	8.885	2,481,168
2021-11-23	12.960	13.074	12.862	12.986	8.898	434,377
2021-11-22	12.774	13.088	12.774	13.023	8.923	604,311
2021-11-19	13.090	13.114	12.592	12.733	8.724	736,828
2021-11-18	12.970	13.156	12.966	12.989	8.900	311,601
2021-11-17	12.964	13.078	12.964	12.980	8.894	118,486
2021-11-16	13.149	13.172	12.916	13.164	9.020	125,981
2021-11-15	12.836	13.166	12.836	13.074	8.958	347,012
2021-11-12	12.960	12.960	12.788	12.951	8.874	482,974
2021-11-11	13.050	13.258	12.856	12.957	8.878	725,620
2021-11-10	13.000	13.260	12.770	13.036	8.932	1,116,037
2021-11-09	12.829	12.882	12.612	12.740	8.729	810,354
2021-11-08	12.901	12.982	12.822	12.850	8.805	566,697
2021-11-05	12.728	12.916	12.728	12.777	8.755	371,162
2021-11-04	13.014	13.180	12.712	12.813	8.779	485,736
2021-11-03	12.869	12.958	12.760	12.876	8.822	289,970
2021-11-02	12.950	12.950	12.772	12.886	8.829	8,289,389
2021-11-01	12.750	13.024	12.750	12.938	8.865	1,114,713
2021-10-29	12.701	12.840	12.658	12.704	8.705	308,679
2021-10-28	12.840	12.840	12.548	12.640	8.661	546,464
2021-10-27	13.000	13.000	12.742	12.883	8.827	362,096
2021-10-26	12.909	13.048	12.884	12.953	8.875	929,810
2021-10-25	12.752	13.022	12.752	12.959	8.879	2,416,628
2021-10-22	12.542	12.876	12.542	12.777	8.755	682,585
2021-10-21	12.621	12.638	12.456	12.514	8.574	290,826
2021-10-20	12.621	12.634	12.464	12.584	8.622	317,777

← NewerPage 21 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.