ABN AMRO Bank N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	26.000	26.450	25.500	26.240	24.936	116,034
2025-10-31	25.870	26.120	25.760	25.913	24.626	265,508
2025-10-30	25.680	26.040	25.510	25.787	24.505	121,899
2025-10-29	25.505	25.650	24.910	25.584	24.313	1,140,162
2025-10-28	25.400	25.490	25.300	25.384	24.123	202,332
2025-10-27	25.305	25.510	24.000	25.235	23.980	231,713
2025-10-24	24.985	25.140	24.900	25.030	23.786	123,020
2025-10-23	24.800	24.940	24.670	24.826	23.592	3,633,786
2025-10-22	24.545	25.040	24.490	24.661	23.435	356,045
2025-10-21	24.810	25.020	24.590	24.778	23.546	261,312
2025-10-20	25.450	25.450	24.800	24.830	23.596	257,491
2025-10-17	25.070	26.220	24.700	24.940	23.701	299,178
2025-10-16	25.450	26.140	25.020	25.410	24.147	337,245
2025-10-15	25.800	26.930	23.760	25.613	24.340	2,178,375
2025-10-14	26.505	26.920	25.750	26.181	24.880	275,055
2025-10-13	26.745	26.900	26.560	26.625	25.302	64,185
2025-10-10	26.775	26.940	26.480	26.815	25.483	75,954
2025-10-09	26.975	27.000	26.520	26.881	25.545	58,171
2025-10-08	26.745	27.300	26.730	26.839	25.505	54,978
2025-10-07	27.310	27.310	26.730	27.023	25.680	110,639
2025-10-06	27.700	27.700	27.100	27.308	25.951	92,685
2025-10-03	27.505	27.910	26.810	27.694	26.318	215,605
2025-10-02	27.505	27.580	26.980	27.463	26.098	164,505
2025-10-01	27.125	27.640	26.830	27.402	26.040	676,212
2025-09-30	26.785	27.400	26.730	27.164	25.814	248,499
2025-09-29	27.375	27.430	26.980	27.149	25.800	291,663
2025-09-26	27.400	27.470	26.600	26.973	25.633	451,594
2025-09-25	26.775	27.450	26.160	27.199	25.847	1,659,649
2025-09-24	26.880	27.090	26.160	26.900	25.563	519,547
2025-09-23	26.800	27.040	26.000	26.754	25.424	311,223
2025-09-22	26.105	28.070	25.730	25.857	24.572	258,881
2025-09-19	25.785	26.070	25.720	26.033	24.740	995,851
2025-09-18	25.745	25.985	25.560	25.725	24.447	178,865
2025-09-17	25.660	26.300	25.450	25.598	24.326	172,654
2025-09-16	26.230	26.230	25.560	25.955	24.665	1,291,936
2025-09-15	25.850	26.210	25.800	26.090	24.793	129,586
2025-09-12	25.775	25.950	25.480	25.649	24.375	52,764
2025-09-11	25.460	25.810	25.300	25.750	24.470	327,255
2025-09-10	25.260	25.500	25.260	25.405	24.142	325,484
2025-09-09	25.145	25.590	24.920	25.341	24.082	301,441
2025-09-08	25.000	25.510	25.000	25.361	24.100	242,479
2025-09-05	25.525	25.620	25.000	25.350	24.091	104,299
2025-09-04	25.200	25.370	25.080	25.220	23.967	763,863
2025-09-03	24.945	25.180	24.700	24.982	23.741	194,938
2025-09-02	24.935	25.030	24.540	24.818	23.584	188,283
2025-09-01	24.600	24.770	24.570	24.688	23.461	64,354
2025-08-29	24.575	24.650	24.330	24.472	23.255	139,351
2025-08-28	24.660	24.820	24.250	24.474	23.258	275,336
2025-08-27	25.290	25.940	24.460	24.579	23.357	443,901
2025-08-26	25.375	25.950	24.970	25.234	23.980	180,563
2025-08-22	25.820	25.980	24.700	25.830	24.546	84,766
2025-08-21	25.450	25.840	24.710	25.630	24.356	345,900
2025-08-20	25.640	25.700	25.410	25.527	24.259	3,283,093
2025-08-19	25.750	26.030	25.750	25.985	24.694	132,615
2025-08-18	25.880	25.880	25.540	25.623	24.350	5,131,254
2025-08-15	25.850	26.090	25.830	25.978	24.687	53,818
2025-08-14	25.970	25.970	25.590	25.709	24.431	93,085
2025-08-13	25.775	25.990	25.540	25.810	24.527	425,800
2025-08-12	26.030	26.330	26.020	26.170	24.356	144,681
2025-08-11	25.750	26.080	25.750	25.890	24.095	79,776

← NewerPage 5 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.