ABN AMRO Bank N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	16.863	17.080	16.210	17.025	15.200	141,904
2025-02-14	17.040	17.325	16.690	16.746	14.951	186,493
2025-02-13	17.935	18.105	16.960	17.265	15.415	1,438,443
2025-02-12	16.435	18.005	16.435	17.311	15.456	1,156,481
2025-02-11	16.320	16.530	15.800	16.510	14.741	342,341
2025-02-10	16.388	16.460	16.320	16.415	14.656	269,227
2025-02-07	16.300	16.445	15.800	16.397	14.639	121,227
2025-02-06	15.778	16.265	15.645	15.915	14.210	1,579,452
2025-02-05	15.978	16.060	15.500	15.795	14.102	88,868
2025-02-04	16.000	16.065	15.775	15.891	14.188	1,297,003
2025-02-03	16.000	16.500	15.800	15.934	14.226	158,082
2025-01-31	16.368	16.500	15.820	16.215	14.477	309,832
2025-01-30	16.320	16.420	15.820	16.365	14.611	3,453,109
2025-01-29	16.140	16.315	16.065	16.250	14.508	200,573
2025-01-28	16.020	16.410	15.800	16.013	14.297	502,667
2025-01-27	16.000	16.410	15.820	16.105	14.379	101,175
2025-01-24	16.100	16.205	15.820	16.170	14.437	56,451
2025-01-23	15.853	16.410	15.750	16.055	14.334	188,075
2025-01-22	16.000	16.000	15.750	15.902	14.198	117,385
2025-01-21	16.100	16.140	16.020	16.066	14.344	351,527
2025-01-20	15.983	16.165	15.935	16.120	14.392	109,398
2025-01-17	15.793	16.005	15.440	15.890	14.187	109,321
2025-01-16	15.778	15.820	15.440	15.793	14.100	47,731
2025-01-15	15.620	15.705	15.450	15.578	13.908	113,131
2025-01-14	15.700	15.810	15.560	15.585	13.915	143,731
2025-01-13	15.500	15.650	15.420	15.538	13.873	2,832,819
2025-01-10	15.178	15.585	15.000	15.298	13.658	314,071
2025-01-09	14.978	15.160	14.830	15.133	13.511	460,951
2025-01-08	15.063	15.250	14.900	15.035	13.424	80,004
2025-01-07	15.200	15.240	14.970	15.163	13.538	147,399
2025-01-06	15.020	15.190	14.850	15.095	13.477	474,474
2025-01-03	14.930	15.180	14.850	14.965	13.361	1,265,030
2025-01-02	14.953	15.025	14.715	14.917	13.318	78,733
2024-12-31	14.758	14.955	14.725	14.945	13.343	12,478
2024-12-30	14.810	14.880	14.670	14.846	13.255	43,102
2024-12-27	14.670	14.875	14.670	14.818	13.230	217,223
2024-12-24	14.530	14.740	14.530	14.718	13.141	11,177
2024-12-23	14.620	14.700	14.000	14.495	12.941	47,392
2024-12-20	14.600	14.625	14.000	14.515	12.959	671,821
2024-12-19	14.500	14.675	14.430	14.508	12.953	124,271
2024-12-18	14.458	14.735	14.455	14.616	13.050	80,874
2024-12-17	14.500	14.700	14.290	14.574	13.012	166,087
2024-12-16	14.600	14.700	14.400	14.495	12.941	35,236
2024-12-13	14.453	14.685	14.445	14.629	13.061	57,398
2024-12-12	14.958	15.320	14.355	14.453	12.904	607,281
2024-12-11	15.053	15.180	14.900	15.015	13.406	35,000
2024-12-10	15.090	15.090	14.970	15.040	13.428	3,650,976
2024-12-09	15.040	15.090	14.965	15.083	13.466	83,531
2024-12-06	15.173	15.190	14.985	15.063	13.448	94,531
2024-12-05	14.720	15.055	14.700	15.015	13.406	376,510
2024-12-04	14.658	14.900	14.250	14.683	13.109	6,522,319
2024-12-03	14.630	14.935	14.500	14.730	13.151	127,607
2024-12-02	14.720	14.785	14.500	14.635	13.066	136,471
2024-11-29	14.615	15.150	14.420	14.610	13.044	184,201
2024-11-28	14.525	14.675	14.420	14.610	13.044	705,640
2024-11-27	14.700	15.000	14.440	14.605	13.040	62,991
2024-11-26	14.810	15.000	14.510	14.783	13.198	128,554
2024-11-25	14.863	14.900	14.510	14.878	13.283	156,162
2024-11-22	14.953	15.000	14.510	14.653	13.082	221,256
2024-11-21	14.715	15.150	14.510	14.758	13.176	60,706

← NewerPage 8 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.