ABN AMRO Bank N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	29.000	29.280	28.900	29.110	28.635	3,864,121
2026-04-24	29.220	29.220	28.650	29.090	28.616	1,941,077
2026-04-23	30.105	30.300	29.300	29.600	28.129	895,140
2026-04-22	30.345	30.390	29.870	29.880	28.395	177,656
2026-04-21	30.375	30.630	30.080	30.200	28.699	3,726,876
2026-04-20	30.080	30.370	30.030	30.150	28.652	10,163,380
2026-04-17	30.240	30.640	29.450	30.520	29.003	8,329,627
2026-04-16	30.345	30.510	29.910	30.217	28.715	103,737
2026-04-15	29.920	30.460	29.920	30.259	28.755	1,643,287
2026-04-14	29.410	30.012	29.410	29.849	28.365	9,690,400
2026-04-13	28.745	29.200	28.360	29.076	27.631	225,300
2026-04-10	28.880	29.120	28.740	29.088	27.642	146,482
2026-04-09	28.965	29.150	28.660	29.110	27.663	149,840
2026-04-08	29.135	29.500	28.830	29.296	27.840	311,084
2026-04-07	28.305	28.420	27.620	27.790	26.409	564,650
2026-04-02	27.745	28.100	27.440	27.820	26.437	202,118
2026-04-01	27.740	28.190	27.740	28.162	26.763	2,751,419
2026-03-31	27.000	27.320	26.450	27.009	25.667	136,335
2026-03-30	26.270	26.650	26.000	26.364	25.054	806,484
2026-03-27	27.150	27.150	26.460	26.746	25.417	233,045
2026-03-26	27.365	27.370	26.898	27.104	25.757	73,007
2026-03-25	27.040	27.430	27.040	27.237	25.884	1,306,621
2026-03-24	27.000	27.040	26.650	26.870	25.535	8,502,358
2026-03-23	25.905	27.410	25.280	25.430	24.166	618,773
2026-03-20	26.705	27.290	26.090	26.664	25.339	674,000
2026-03-19	26.965	27.530	26.400	27.020	25.677	3,592,546
2026-03-18	27.705	28.210	27.000	27.995	26.604	761,485
2026-03-17	27.505	27.980	26.910	27.680	26.304	235,047
2026-03-16	27.000	27.595	26.740	27.286	25.930	379,376
2026-03-13	26.955	27.500	26.840	27.171	25.821	152,013
2026-03-12	28.070	28.070	27.240	27.651	26.276	1,031,077
2026-03-11	28.370	28.370	27.710	28.151	26.752	139,016
2026-03-10	27.330	28.400	27.330	27.824	26.441	210,666
2026-03-09	26.250	27.120	26.250	26.816	25.483	115,995
2026-03-06	27.670	27.670	26.490	27.015	25.673	589,173
2026-03-05	28.000	28.430	27.430	27.868	26.483	119,139
2026-03-04	27.200	28.090	26.710	27.730	26.352	192,380
2026-03-03	27.745	27.750	26.780	27.572	26.202	431,917
2026-03-02	27.505	28.090	27.000	27.693	26.316	279,312
2026-02-27	28.870	29.080	27.800	28.588	27.168	305,894
2026-02-26	28.910	28.910	28.420	28.601	27.180	101,751
2026-02-25	28.525	28.760	28.210	28.560	27.141	711,297
2026-02-24	28.935	30.000	28.130	28.371	26.961	2,350,334
2026-02-23	29.905	30.100	29.220	29.360	27.901	180,799
2026-02-20	29.000	29.410	28.730	29.000	27.559	215,462
2026-02-19	29.105	29.390	28.740	28.966	27.526	44,193
2026-02-18	28.945	29.310	28.360	29.285	27.830	459,678
2026-02-17	28.105	28.720	27.000	28.395	26.984	90,442
2026-02-16	28.400	28.970	28.350	28.628	27.205	47,742
2026-02-13	28.600	28.900	27.485	27.948	26.559	1,603,097
2026-02-12	30.505	30.780	29.070	30.165	28.665	149,924
2026-02-11	30.965	31.050	29.980	30.210	28.709	1,060,701
2026-02-10	31.290	31.590	30.980	31.432	29.870	2,219,446
2026-02-09	31.440	31.495	30.860	31.160	29.611	392,170
2026-02-06	30.820	31.350	30.820	31.102	29.556	66,906
2026-02-05	32.330	32.330	30.625	32.250	30.647	774,243
2026-02-04	32.315	32.420	31.740	32.217	30.616	166,271
2026-02-03	31.670	32.162	31.620	32.010	30.420	282,998
2026-02-02	31.105	31.500	30.650	31.500	29.935	138,275
2026-01-30	30.770	31.270	30.770	30.986	29.446	741,166

← NewerPage 3 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.