ABN Amro Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	13.510	13.565	13.385	13.440	10.881	2,238,008
2023-12-20	13.550	13.675	13.470	13.580	10.994	2,367,323
2023-12-19	13.600	13.710	13.495	13.495	10.925	2,937,148
2023-12-18	13.520	13.700	13.500	13.610	11.019	2,127,694
2023-12-15	13.710	13.825	13.480	13.615	11.023	5,718,428
2023-12-14	13.185	13.730	13.165	13.615	11.023	6,158,438
2023-12-13	13.125	13.175	13.065	13.100	10.606	2,184,826
2023-12-12	13.050	13.175	13.050	13.110	10.614	1,510,147
2023-12-11	13.180	13.225	13.035	13.130	10.630	2,199,553
2023-12-08	12.980	13.130	12.970	13.130	10.630	3,542,814
2023-12-07	12.815	12.980	12.785	12.940	10.476	3,874,933
2023-12-06	12.750	12.915	12.695	12.815	10.375	4,150,771
2023-12-05	12.385	12.685	12.350	12.680	10.266	3,984,926
2023-12-04	12.400	12.465	12.275	12.360	10.007	3,003,577
2023-12-01	12.330	12.395	12.260	12.370	10.015	2,161,419
2023-11-30	12.395	12.565	12.190	12.315	9.970	11,575,633
2023-11-29	12.450	12.585	12.425	12.525	10.140	2,172,605
2023-11-28	12.340	12.490	12.315	12.445	10.075	1,873,847
2023-11-27	12.545	12.630	12.510	12.550	10.160	2,033,002
2023-11-24	12.425	12.555	12.425	12.555	10.164	1,842,585
2023-11-23	12.300	12.395	12.180	12.380	10.023	2,155,575
2023-11-22	12.455	12.600	12.375	12.445	10.075	2,678,702
2023-11-21	12.690	12.770	12.595	12.595	10.197	1,792,242
2023-11-20	12.750	12.820	12.710	12.760	10.330	2,165,470
2023-11-17	12.600	12.710	12.585	12.695	10.278	2,963,943
2023-11-16	12.665	12.710	12.545	12.570	10.177	2,792,992
2023-11-15	12.585	12.665	12.495	12.650	10.241	4,509,996
2023-11-14	12.390	12.565	12.335	12.565	10.173	3,735,173
2023-11-13	12.155	12.410	12.155	12.385	10.027	6,052,498
2023-11-10	12.140	12.200	12.075	12.085	9.784	3,626,752
2023-11-09	11.980	12.250	11.940	12.200	9.877	7,145,664
2023-11-08	12.360	12.415	11.825	11.940	9.667	18,554,119
2023-11-07	13.000	13.225	12.990	13.155	10.650	2,510,081
2023-11-06	13.120	13.150	13.020	13.045	10.561	1,995,998
2023-11-03	12.910	13.130	12.875	13.050	10.565	3,022,467
2023-11-02	12.770	12.825	12.410	12.815	10.375	4,098,532
2023-11-01	12.690	12.795	12.610	12.710	10.290	2,315,849
2023-10-31	12.755	12.815	12.660	12.685	10.270	2,354,582
2023-10-30	12.665	12.810	12.640	12.775	10.343	1,818,724
2023-10-27	12.735	12.765	12.620	12.645	10.237	2,293,977
2023-10-26	12.520	12.630	12.380	12.600	10.201	2,424,612
2023-10-25	12.695	12.705	12.475	12.695	10.278	1,945,072
2023-10-24	12.750	12.790	12.640	12.660	10.249	2,209,084
2023-10-23	12.665	12.765	12.565	12.710	10.290	2,003,276
2023-10-20	12.835	12.840	12.565	12.615	10.213	4,079,139
2023-10-19	13.065	13.105	12.885	13.045	10.561	1,935,191
2023-10-18	13.390	13.390	13.060	13.110	10.614	2,543,898
2023-10-17	13.290	13.465	13.260	13.345	10.804	2,488,955
2023-10-16	13.375	13.450	13.280	13.320	10.784	1,762,572
2023-10-13	13.415	13.500	13.280	13.325	10.788	2,212,635
2023-10-12	13.575	13.615	13.325	13.410	10.857	3,118,585
2023-10-11	13.580	13.725	13.530	13.535	10.958	3,574,011
2023-10-10	13.360	13.715	13.345	13.585	10.998	4,315,879
2023-10-09	13.250	13.345	13.135	13.200	10.687	2,284,896
2023-10-06	13.235	13.515	13.190	13.430	10.873	3,670,339
2023-10-05	13.200	13.345	13.145	13.190	10.679	3,129,704
2023-10-04	12.900	13.315	12.880	13.205	10.691	3,899,137
2023-10-03	13.300	13.325	12.975	12.980	10.509	2,974,853
2023-10-02	13.530	13.635	13.330	13.385	10.836	2,293,960
2023-09-29	13.440	13.465	13.305	13.440	10.881	4,116,531

← NewerPage 13 of 22 · 1,282 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.