ABN AMRO Bank N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	14.888	14.935	14.755	14.930	13.330	72,857
2024-11-19	15.068	15.150	14.580	14.793	13.207	96,927
2024-11-18	14.778	15.060	14.510	14.835	13.245	104,956
2024-11-15	14.840	15.120	14.500	14.858	13.265	194,494
2024-11-14	14.973	15.120	14.670	14.868	13.274	393,522
2024-11-13	15.200	15.320	14.600	15.030	13.419	188,852
2024-11-12	15.445	15.445	15.145	15.363	13.716	160,573
2024-11-11	15.288	15.555	15.285	15.358	13.712	102,080
2024-11-08	15.340	15.380	15.120	15.378	13.729	85,876
2024-11-07	15.155	15.460	15.155	15.225	13.593	198,579
2024-11-06	15.483	15.600	15.050	15.153	13.529	174,620
2024-11-05	15.400	15.550	15.200	15.358	13.712	104,520
2024-11-04	15.253	15.475	15.200	15.258	13.622	78,759
2024-11-01	15.200	15.380	15.200	15.215	13.584	80,981
2024-10-31	15.030	15.700	14.950	15.040	13.428	646,789
2024-10-30	15.310	15.360	15.000	15.330	13.687	96,645
2024-10-29	15.400	15.505	15.315	15.468	13.810	103,544
2024-10-28	15.258	15.440	15.100	15.310	13.669	198,125
2024-10-25	15.120	15.750	15.000	15.115	13.495	78,300
2024-10-24	15.153	15.750	15.000	15.205	13.575	93,354
2024-10-23	15.235	15.750	15.000	15.340	13.696	220,684
2024-10-22	15.300	15.750	15.135	15.288	13.649	61,305
2024-10-21	15.540	15.540	15.305	15.473	13.814	102,160
2024-10-18	15.378	15.665	15.375	15.658	13.979	184,723
2024-10-17	15.358	15.650	15.000	15.353	13.707	170,956
2024-10-16	15.400	16.000	15.115	15.378	13.729	322,798
2024-10-15	15.768	16.000	15.300	15.663	13.984	702,142
2024-10-14	15.880	15.880	15.745	15.863	14.162	226,615
2024-10-11	15.805	15.840	15.745	15.773	14.082	39,420
2024-10-10	15.700	15.860	15.410	15.710	14.026	52,239
2024-10-09	15.568	15.740	15.300	15.535	13.870	1,375,633
2024-10-08	15.658	15.680	15.495	15.515	13.852	96,752
2024-10-07	15.750	15.750	15.570	15.710	14.026	70,401
2024-10-04	15.630	15.735	15.000	15.605	13.933	77,064
2024-10-03	15.715	16.000	15.495	15.735	14.049	82,726
2024-10-02	15.658	15.765	15.530	15.658	13.979	88,882
2024-10-01	16.200	16.200	15.590	15.868	14.167	158,952
2024-09-30	16.360	16.360	16.075	16.288	14.542	91,504
2024-09-27	16.478	16.600	16.355	16.388	14.631	80,088
2024-09-26	16.210	16.515	16.210	16.310	14.562	128,495
2024-09-25	16.200	16.335	16.090	16.225	14.486	53,109
2024-09-24	16.088	16.480	15.840	16.145	14.415	60,536
2024-09-23	16.400	16.480	15.840	16.035	14.316	255,047
2024-09-20	16.053	16.480	15.840	16.245	14.504	135,127
2024-09-19	16.353	16.380	16.010	16.015	14.299	101,986
2024-09-18	16.400	16.630	15.840	16.435	14.674	81,325
2024-09-17	16.210	16.535	15.840	16.310	14.562	110,782
2024-09-16	15.935	16.210	15.905	15.915	14.209	225,700
2024-09-13	15.783	15.995	15.665	15.988	14.274	206,777
2024-09-12	15.388	15.830	15.370	15.720	14.035	195,413
2024-09-11	15.140	15.475	15.065	15.225	13.593	250,567
2024-09-10	15.295	15.295	14.945	15.225	13.593	101,170
2024-09-09	15.305	15.390	15.230	15.325	13.683	75,988
2024-09-06	15.300	15.450	15.190	15.340	13.696	89,010
2024-09-05	15.440	15.595	15.230	15.530	13.866	70,602
2024-09-04	15.253	15.405	15.175	15.215	13.584	71,681
2024-09-03	15.593	15.615	15.275	15.283	13.645	103,982
2024-09-02	15.545	15.720	15.475	15.510	13.848	138,194
2024-08-30	15.583	15.680	15.489	15.653	13.975	85,709
2024-08-29	15.620	15.700	15.580	15.635	13.959	82,887

← NewerPage 9 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.