ABN AMRO Bank N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	31.050	31.050	30.565	30.704	29.178	3,387,238
2026-01-28	31.525	31.600	30.778	30.937	29.399	60,784
2026-01-27	31.220	31.510	31.070	31.356	29.797	242,444
2026-01-26	30.490	31.050	30.490	30.900	29.364	925,570
2026-01-23	31.040	31.040	30.300	30.641	29.118	56,823
2026-01-22	30.840	31.230	30.610	31.025	29.484	63,812
2026-01-21	29.990	30.600	29.990	30.320	28.814	68,204
2026-01-20	30.365	30.550	29.990	30.125	28.628	266,205
2026-01-19	30.145	30.640	30.090	30.370	28.861	129,280
2026-01-16	31.230	31.230	30.930	31.014	29.473	1,528,864
2026-01-15	31.125	31.270	30.910	30.980	29.441	109,934
2026-01-14	31.070	31.255	29.800	31.255	29.702	73,502
2026-01-13	30.705	31.040	29.800	30.837	29.304	111,900
2026-01-12	30.240	30.520	29.920	30.341	28.833	1,424,295
2026-01-09	29.925	30.840	29.400	30.125	28.628	273,671
2026-01-08	29.705	29.920	29.520	29.874	28.389	2,407,742
2026-01-07	30.390	30.390	29.545	29.818	28.336	570,445
2026-01-06	30.800	31.120	30.110	30.505	28.989	3,602,743
2026-01-05	30.535	30.820	30.360	30.640	29.117	2,867,219
2026-01-02	29.765	30.240	29.680	30.063	28.569	222,699
2025-12-31	29.705	29.780	29.500	29.586	28.116	25,102
2025-12-30	29.430	29.770	29.430	29.573	28.104	43,270
2025-12-29	29.480	29.620	29.230	29.330	27.873	203,021
2025-12-24	29.490	29.570	29.430	29.469	28.004	11,103
2025-12-23	29.450	29.670	28.610	29.372	27.913	71,428
2025-12-22	29.525	30.000	28.610	29.370	27.910	689,270
2025-12-19	29.145	29.930	28.610	29.632	28.159	3,435,570
2025-12-18	29.345	29.530	29.150	29.285	27.830	24,242
2025-12-17	29.115	29.740	28.610	29.418	27.956	158,861
2025-12-16	29.535	30.000	28.610	29.190	27.739	64,073
2025-12-15	29.145	29.480	28.900	29.450	27.986	54,390
2025-12-12	30.000	30.060	28.828	29.154	27.705	247,211
2025-12-11	29.680	29.910	29.600	29.870	28.386	842,449
2025-12-10	29.910	29.910	28.610	29.750	28.272	84,276
2025-12-09	29.745	29.910	28.610	29.788	28.308	80,942
2025-12-08	29.505	29.680	29.220	29.599	28.128	72,746
2025-12-05	29.705	29.760	29.360	29.597	28.126	79,650
2025-12-04	29.210	29.680	29.210	29.371	27.911	72,081
2025-12-03	30.000	30.090	29.310	29.435	27.972	177,382
2025-12-02	29.375	29.970	28.610	29.840	28.357	469,919
2025-12-01	29.105	30.670	28.950	29.325	27.867	2,255,805
2025-11-28	29.280	29.440	29.050	29.207	27.755	118,334
2025-11-27	29.175	29.400	28.925	29.230	27.778	93,483
2025-11-26	28.630	29.255	28.630	28.870	27.435	176,690
2025-11-25	27.705	28.590	27.670	27.967	26.577	241,760
2025-11-24	27.105	27.370	26.640	26.771	25.441	534,073
2025-11-21	26.505	26.890	26.160	26.333	25.025	149,650
2025-11-20	26.880	27.360	26.750	26.908	25.571	611,629
2025-11-19	26.400	26.690	26.130	26.630	25.307	91,145
2025-11-18	27.000	27.840	26.170	26.520	25.202	2,285,571
2025-11-17	27.620	27.780	27.240	27.398	26.036	906,686
2025-11-14	27.915	27.930	27.410	27.540	26.171	112,128
2025-11-13	27.800	28.320	27.800	28.180	26.780	294,874
2025-11-12	27.745	28.360	27.590	27.722	26.344	550,377
2025-11-11	27.305	27.480	27.065	27.223	25.870	200,064
2025-11-10	26.965	27.510	26.950	27.401	26.039	78,724
2025-11-07	26.745	26.865	25.500	26.600	25.278	301,738
2025-11-06	26.505	26.780	25.500	26.626	25.303	1,741,580
2025-11-05	26.345	26.570	25.980	26.350	25.040	224,493
2025-11-04	26.105	26.430	25.930	26.038	24.744	158,894

← NewerPage 4 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.