ABN AMRO Bank N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	25.260	25.890	24.570	25.723	23.940	303,582
2025-08-07	23.905	25.280	23.840	24.629	22.922	3,513,068
2025-08-06	23.610	23.760	23.000	23.372	21.752	1,017,212
2025-08-05	25.250	25.280	24.890	25.055	23.318	11,024,890
2025-08-04	24.680	25.100	24.680	25.015	23.281	5,194,492
2025-08-01	25.185	25.320	24.520	24.832	23.111	267,433
2025-07-31	25.505	25.720	25.360	25.567	23.795	176,996
2025-07-30	25.375	25.510	24.300	25.401	23.640	36,867
2025-07-29	24.915	25.500	24.300	25.391	23.631	229,346
2025-07-28	25.105	25.210	24.300	25.160	23.416	87,649
2025-07-25	24.800	24.930	24.660	24.864	23.141	56,385
2025-07-24	24.690	25.020	24.300	24.936	23.208	207,587
2025-07-23	24.305	24.480	23.650	24.398	22.707	1,642,409
2025-07-22	24.010	24.320	23.650	24.150	22.476	76,061
2025-07-21	24.020	24.320	23.650	24.010	22.346	439,415
2025-07-18	24.175	24.320	23.650	24.100	22.430	1,092,581
2025-07-17	24.145	24.180	23.910	24.075	22.407	374,679
2025-07-16	24.000	24.250	23.830	24.127	22.455	1,143,404
2025-07-15	24.305	24.470	24.040	24.314	22.629	55,827
2025-07-14	24.580	24.580	24.010	24.126	22.454	814,681
2025-07-11	25.020	25.020	24.455	24.495	22.797	142,491
2025-07-10	24.745	25.160	24.710	24.949	23.220	205,248
2025-07-09	24.290	24.770	24.180	24.704	22.992	281,767
2025-07-08	24.335	25.000	24.000	24.190	22.514	252,559
2025-07-07	24.200	24.420	24.160	24.236	22.556	393,456
2025-07-04	24.210	24.330	23.900	24.239	22.559	223,859
2025-07-03	24.000	24.210	23.670	23.920	22.262	5,040,876
2025-07-02	23.250	23.630	23.050	23.462	21.836	520,754
2025-07-01	23.160	23.410	23.160	23.287	21.673	401,640
2025-06-30	23.305	23.450	22.790	23.087	21.487	325,060
2025-06-27	23.030	23.270	23.020	23.176	21.570	115,582
2025-06-26	22.965	23.060	22.880	22.955	21.364	86,542
2025-06-25	23.260	23.410	22.780	22.966	21.374	54,470
2025-06-24	23.020	23.290	23.020	23.163	21.558	134,387
2025-06-23	23.000	23.110	22.685	22.896	21.309	88,871
2025-06-20	22.965	23.220	22.920	23.072	21.473	297,978
2025-06-19	22.915	23.070	22.760	22.937	21.348	286,477
2025-06-18	22.800	23.020	22.790	22.922	21.333	220,686
2025-06-17	23.150	23.150	22.790	22.936	21.346	90,963
2025-06-16	22.965	23.240	22.900	23.104	21.503	112,514
2025-06-13	22.660	22.820	22.490	22.615	21.047	172,001
2025-06-12	22.515	23.410	22.295	22.545	20.983	116,923
2025-06-11	22.745	22.930	22.590	22.790	21.210	243,938
2025-06-10	23.350	23.350	22.500	22.908	21.321	641,418
2025-06-09	23.070	23.360	23.050	23.256	21.644	75,062
2025-06-06	23.200	23.300	23.080	23.150	21.546	182,293
2025-06-05	22.800	23.170	22.640	23.040	21.443	490,809
2025-06-04	23.185	23.400	22.750	22.792	21.213	2,995,030
2025-06-03	22.905	23.070	22.280	22.478	20.920	224,616
2025-06-02	22.630	22.870	22.630	22.735	21.159	115,993
2025-05-30	22.850	22.920	22.580	22.699	21.126	256,244
2025-05-29	22.775	22.830	22.640	22.743	21.167	111,568
2025-05-28	22.490	22.670	22.450	22.550	20.987	2,544,006
2025-05-27	22.440	22.630	22.320	22.390	20.838	107,251
2025-05-23	22.975	23.210	21.880	22.210	20.671	2,530,818
2025-05-22	22.660	22.800	22.590	22.684	21.112	210,342
2025-05-21	22.115	22.650	22.050	22.428	20.874	1,590,139
2025-05-20	21.480	21.990	21.460	21.760	20.252	462,317
2025-05-19	21.210	21.515	21.050	21.334	19.855	471,333
2025-05-16	21.105	21.420	21.040	21.211	19.741	389,789

← NewerPage 6 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.