ABN AMRO Bank N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	20.830	21.350	20.650	21.174	19.707	1,351,088
2025-05-14	19.810	21.410	19.640	20.784	19.343	1,914,947
2025-05-13	19.850	19.880	19.685	19.754	18.385	274,907
2025-05-12	19.498	19.960	18.550	19.816	18.442	228,609
2025-05-09	19.210	19.330	19.105	19.228	17.896	567,135
2025-05-08	19.115	19.115	19.000	19.060	17.739	83,387
2025-05-07	18.900	19.000	18.845	18.941	17.629	470,454
2025-05-06	18.835	18.970	18.570	18.810	17.506	8,763,877
2025-05-02	18.425	18.955	18.425	18.940	17.627	124,588
2025-05-01	18.175	18.175	18.175	18.175	16.915	0
2025-04-30	18.660	18.660	17.885	18.175	16.915	341,745
2025-04-29	18.270	18.700	18.270	18.502	17.220	10,090,340
2025-04-28	18.053	18.330	17.985	18.169	16.910	12,077,640
2025-04-25	17.700	18.050	17.680	17.935	16.692	1,143,191
2025-04-24	18.420	18.520	18.265	18.430	16.455	248,841
2025-04-23	18.300	18.630	18.275	18.480	16.499	1,682,958
2025-04-22	18.053	18.065	17.815	17.965	16.040	131,434
2025-04-17	18.300	18.355	17.910	17.970	16.044	55,794
2025-04-16	17.978	18.290	17.930	18.134	16.191	1,608,564
2025-04-15	17.720	18.230	17.700	18.175	16.227	5,583,925
2025-04-14	17.520	17.675	17.400	17.630	15.740	4,800,386
2025-04-11	17.570	17.570	16.900	17.060	15.232	2,241,321
2025-04-10	19.095	19.095	17.200	17.475	15.602	111,982
2025-04-09	16.835	17.185	16.750	16.981	15.161	171,828
2025-04-08	17.400	17.500	16.860	17.238	15.390	346,532
2025-04-07	16.000	17.253	15.850	16.895	15.084	234,071
2025-04-04	18.400	18.400	16.945	17.150	15.312	1,922,849
2025-04-03	18.675	19.640	18.500	18.663	16.662	121,108
2025-04-02	19.250	19.640	19.000	19.375	17.298	162,777
2025-04-01	19.458	19.535	19.235	19.444	17.360	465,084
2025-03-31	19.498	19.590	19.133	19.283	17.216	197,380
2025-03-28	19.983	19.995	19.615	19.655	17.549	95,403
2025-03-27	20.278	20.350	20.130	20.150	17.990	104,158
2025-03-26	20.355	20.560	20.280	20.451	18.259	109,166
2025-03-25	19.935	20.320	19.935	20.150	17.991	120,981
2025-03-24	19.823	20.020	19.790	19.878	17.748	236,241
2025-03-21	19.860	19.905	19.500	19.764	17.646	292,629
2025-03-20	20.153	20.190	19.690	20.094	17.940	104,663
2025-03-19	19.953	20.260	19.900	20.148	17.989	251,963
2025-03-18	19.870	20.020	19.825	19.951	17.813	565,579
2025-03-17	19.765	19.885	19.635	19.825	17.700	1,018,445
2025-03-14	19.058	19.630	18.815	19.600	17.499	1,779,882
2025-03-13	19.050	19.235	18.895	18.939	16.909	1,002,715
2025-03-12	19.010	19.315	18.905	19.243	17.180	356,170
2025-03-11	19.125	19.125	18.740	18.980	16.945	275,429
2025-03-10	19.458	19.520	19.050	19.137	17.086	212,874
2025-03-07	19.120	19.660	19.120	19.605	17.504	529,570
2025-03-06	18.878	19.310	18.565	19.025	16.986	493,740
2025-03-05	18.500	18.755	18.415	18.664	16.664	228,905
2025-03-04	18.240	18.310	17.940	17.995	16.066	355,263
2025-03-03	18.200	18.520	17.500	18.439	16.463	88,437
2025-02-28	18.163	18.260	18.035	18.135	16.191	254,442
2025-02-27	18.450	18.450	18.225	18.310	16.348	125,278
2025-02-26	18.200	18.440	18.170	18.387	16.417	225,439
2025-02-25	17.700	18.090	17.200	17.946	16.023	267,940
2025-02-24	17.853	18.000	17.200	17.703	15.806	167,369
2025-02-21	17.540	18.000	17.535	17.703	15.806	330,995
2025-02-20	17.605	18.000	17.200	17.555	15.674	283,759
2025-02-19	17.468	18.000	17.200	17.611	15.724	246,373
2025-02-18	17.058	17.475	16.990	17.300	15.446	2,775,912

← NewerPage 7 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.