ABN Amro Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	15.240	15.355	15.160	15.275	12.367	2,403,674
2024-03-15	15.045	15.310	15.000	15.190	12.298	33,426,245
2024-03-14	15.075	15.210	14.905	15.055	12.188	3,641,056
2024-03-13	15.100	15.280	15.015	15.015	12.156	3,244,318
2024-03-12	14.930	15.225	14.850	15.100	12.225	4,674,143
2024-03-11	14.800	14.955	14.725	14.815	11.994	4,050,657
2024-03-08	15.050	15.170	14.845	14.845	12.018	3,595,531
2024-03-07	14.940	15.085	14.880	14.970	12.120	3,723,300
2024-03-06	14.860	15.085	14.860	14.950	12.103	3,572,673
2024-03-05	14.960	15.005	14.800	14.850	12.022	2,682,496
2024-03-04	15.055	15.125	14.855	14.965	12.116	1,907,653
2024-03-01	14.900	15.150	14.900	15.000	12.144	2,455,612
2024-02-29	14.790	14.965	14.715	14.850	12.022	3,183,595
2024-02-28	14.735	14.920	14.645	14.760	11.950	2,263,279
2024-02-27	14.615	14.860	14.575	14.720	11.917	2,872,431
2024-02-26	14.750	14.775	14.520	14.635	11.848	2,162,518
2024-02-23	14.715	14.830	14.675	14.750	11.941	2,166,678
2024-02-22	14.610	14.830	14.525	14.640	11.852	2,566,560
2024-02-21	14.550	14.660	14.485	14.505	11.743	2,305,901
2024-02-20	14.805	14.805	14.435	14.530	11.763	3,720,712
2024-02-19	14.990	15.130	14.805	14.825	12.002	3,300,870
2024-02-16	14.750	15.030	14.615	14.985	12.132	4,779,644
2024-02-15	14.370	14.850	14.320	14.585	11.808	4,147,998
2024-02-14	13.900	14.445	13.900	14.325	11.597	8,263,915
2024-02-13	13.540	13.660	13.370	13.435	10.877	3,216,650
2024-02-12	13.120	13.530	13.120	13.480	10.913	3,004,411
2024-02-09	13.100	13.125	13.015	13.080	10.589	1,471,357
2024-02-08	13.060	13.185	12.980	13.075	10.585	1,769,665
2024-02-07	13.350	13.400	13.005	13.045	10.561	2,148,159
2024-02-06	13.285	13.405	13.265	13.345	10.804	2,006,254
2024-02-05	13.430	13.460	13.195	13.230	10.711	1,692,797
2024-02-02	13.250	13.420	13.195	13.315	10.780	2,201,536
2024-02-01	13.360	13.440	13.130	13.155	10.650	3,995,988
2024-01-31	13.740	13.830	13.660	13.660	11.059	2,329,354
2024-01-30	13.795	13.795	13.620	13.730	11.116	2,070,891
2024-01-29	13.935	13.950	13.745	13.745	11.128	1,658,834
2024-01-26	13.675	14.055	13.675	13.900	11.253	4,171,418
2024-01-25	13.580	13.730	13.530	13.695	11.087	2,676,602
2024-01-24	13.550	13.610	13.425	13.605	11.014	2,587,666
2024-01-23	13.440	13.530	13.280	13.435	10.877	2,572,200
2024-01-22	13.415	13.500	13.290	13.400	10.849	2,820,723
2024-01-19	13.365	13.385	13.205	13.205	10.691	1,499,833
2024-01-18	13.030	13.280	13.010	13.265	10.739	2,223,668
2024-01-17	12.990	13.100	12.850	13.100	10.606	2,858,253
2024-01-16	13.250	13.320	13.135	13.205	10.691	3,018,298
2024-01-15	13.575	13.640	13.495	13.545	10.966	2,650,763
2024-01-12	13.380	13.520	13.350	13.395	10.844	2,607,303
2024-01-11	13.415	13.520	13.305	13.310	10.776	2,962,009
2024-01-10	13.390	13.390	13.135	13.285	10.755	3,605,721
2024-01-09	13.610	13.610	13.460	13.475	10.909	2,549,057
2024-01-08	13.700	13.720	13.580	13.675	11.071	1,825,901
2024-01-05	13.580	13.775	13.480	13.675	11.071	2,158,810
2024-01-04	13.620	13.695	13.495	13.675	11.071	2,406,845
2024-01-03	13.840	13.855	13.585	13.625	11.031	2,727,418
2024-01-02	13.650	13.890	13.650	13.865	11.225	2,883,478
2023-12-29	13.540	13.625	13.525	13.590	11.002	1,953,880
2023-12-28	13.650	13.685	13.535	13.575	10.990	1,402,266
2023-12-27	13.500	13.675	13.440	13.650	11.051	2,301,987
2023-12-22	13.425	13.520	13.405	13.450	10.889	1,213,662
2023-12-21	13.510	13.565	13.385	13.440	10.881	2,238,008

← NewerPage 12 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.