ABN Amro Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	15.685	15.710	15.375	15.460	13.260	2,918,350
2024-06-12	15.620	15.885	15.620	15.780	13.534	2,517,999
2024-06-11	15.870	15.900	15.465	15.560	13.345	2,922,539
2024-06-10	15.910	15.935	15.755	15.845	13.590	2,566,781
2024-06-07	15.810	16.040	15.810	15.985	13.710	3,145,488
2024-06-06	15.570	15.825	15.465	15.800	13.551	3,260,270
2024-06-05	15.605	15.640	15.495	15.560	13.345	1,571,576
2024-06-04	15.720	15.720	15.390	15.545	13.333	2,324,862
2024-06-03	15.720	15.940	15.705	15.750	13.508	2,315,689
2024-05-31	15.680	15.685	15.540	15.650	13.423	4,601,827
2024-05-30	15.420	15.615	15.370	15.615	13.393	1,656,611
2024-05-29	15.650	15.660	15.410	15.515	13.307	1,640,906
2024-05-28	15.585	15.685	15.560	15.660	13.431	2,004,865
2024-05-27	15.475	15.540	15.460	15.525	13.315	917,831
2024-05-24	15.470	15.530	15.370	15.480	13.277	2,277,845
2024-05-23	15.580	15.695	15.550	15.630	13.405	1,586,808
2024-05-22	15.820	15.820	15.595	15.595	13.375	2,060,840
2024-05-21	15.870	15.895	15.575	15.785	13.538	3,572,217
2024-05-20	15.900	16.040	15.830	15.965	13.693	2,753,976
2024-05-17	15.750	15.855	15.720	15.810	13.560	3,411,492
2024-05-16	15.770	15.815	15.410	15.730	13.491	4,935,447
2024-05-15	15.750	16.340	15.610	15.670	13.440	12,396,186
2024-05-14	16.535	16.735	16.450	16.690	14.315	4,032,122
2024-05-13	16.320	16.530	16.280	16.425	14.087	3,623,523
2024-05-10	16.110	16.230	16.055	16.230	13.920	3,713,595
2024-05-09	15.935	16.060	15.930	16.040	13.757	1,933,358
2024-05-08	15.890	16.085	15.770	15.915	13.650	2,914,335
2024-05-07	15.700	15.990	15.605	15.905	13.641	3,184,650
2024-05-06	15.600	15.660	15.495	15.660	13.431	1,650,267
2024-05-03	15.500	15.720	15.470	15.535	13.324	3,779,099
2024-05-02	15.160	15.705	15.155	15.435	13.238	4,055,934
2024-04-30	15.090	15.150	14.860	15.090	12.942	2,684,494
2024-04-29	15.260	15.330	15.040	15.040	12.899	2,757,053
2024-04-26	15.070	15.310	15.020	15.210	13.045	3,322,127
2024-04-25	15.935	15.955	15.745	15.875	12.852	3,154,541
2024-04-24	15.970	15.985	15.830	15.905	12.877	3,431,829
2024-04-23	15.630	15.930	15.490	15.890	12.864	3,205,231
2024-04-22	15.390	15.560	15.150	15.510	12.557	4,181,852
2024-04-19	15.500	15.790	15.440	15.625	12.650	3,626,309
2024-04-18	15.450	15.670	15.340	15.615	12.642	3,476,271
2024-04-17	15.480	15.845	15.475	15.555	12.593	2,509,702
2024-04-16	15.605	15.660	15.455	15.520	12.565	3,116,356
2024-04-15	15.805	16.020	15.770	15.780	12.775	2,376,194
2024-04-12	16.080	16.120	15.800	15.840	12.824	3,157,204
2024-04-11	16.355	16.450	15.965	16.075	13.014	2,642,112
2024-04-10	16.395	16.580	16.305	16.385	13.265	3,472,390
2024-04-09	16.415	16.490	16.235	16.260	13.164	2,267,871
2024-04-08	16.395	16.505	16.290	16.430	13.302	2,483,292
2024-04-05	16.250	16.480	16.230	16.360	13.245	2,750,493
2024-04-04	16.200	16.540	16.200	16.435	13.306	3,704,910
2024-04-03	15.990	16.200	15.955	16.175	13.095	2,910,146
2024-04-02	15.860	16.080	15.840	15.940	12.905	2,748,166
2024-03-28	15.605	15.970	15.605	15.850	12.832	3,452,415
2024-03-27	15.385	15.675	15.355	15.585	12.617	3,034,095
2024-03-26	15.245	15.410	15.240	15.350	12.427	3,475,180
2024-03-25	15.305	15.390	15.115	15.220	12.322	2,812,237
2024-03-22	15.445	15.540	15.300	15.340	12.419	3,157,499
2024-03-21	15.440	15.485	15.295	15.485	12.537	3,496,444
2024-03-20	15.415	15.445	15.165	15.250	12.346	3,183,476
2024-03-19	15.350	15.555	15.345	15.425	12.488	3,370,436

← NewerPage 11 of 22 · 1,281 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.