ABN Amro Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	13.240	13.405	13.095	13.385	10.836	2,962,718
2023-09-27	13.085	13.205	12.995	13.205	10.691	2,780,303
2023-09-26	13.100	13.185	12.930	13.115	10.618	2,920,620
2023-09-25	13.020	13.250	12.935	13.105	10.610	2,495,684
2023-09-22	13.580	13.580	12.935	13.050	10.565	7,141,139
2023-09-21	13.770	13.785	13.480	13.660	11.059	2,536,749
2023-09-20	13.740	13.835	13.650	13.805	11.176	2,819,461
2023-09-19	13.615	13.780	13.615	13.755	11.136	2,137,458
2023-09-18	13.845	13.995	13.570	13.630	11.035	2,755,198
2023-09-15	14.075	14.110	13.750	13.795	11.168	4,545,304
2023-09-14	13.620	14.085	13.615	14.055	11.379	5,208,530
2023-09-13	13.650	13.740	13.535	13.595	11.006	1,722,768
2023-09-12	13.485	13.750	13.470	13.625	11.031	2,998,695
2023-09-11	13.400	13.515	13.340	13.395	10.844	2,346,432
2023-09-08	13.370	13.415	13.185	13.355	10.812	1,991,008
2023-09-07	13.400	13.470	13.320	13.365	10.820	2,764,582
2023-09-06	13.420	13.460	13.260	13.400	10.849	3,006,333
2023-09-05	13.500	13.635	13.335	13.480	10.913	2,838,782
2023-09-04	13.685	13.820	13.490	13.565	10.982	2,413,138
2023-09-01	13.670	13.745	13.535	13.590	11.002	2,797,426
2023-08-31	14.170	14.210	13.575	13.595	11.006	4,978,670
2023-08-30	13.780	14.235	13.775	14.100	11.415	5,504,213
2023-08-29	13.380	13.705	13.320	13.705	11.095	3,744,557
2023-08-28	13.255	13.425	13.235	13.335	10.796	1,751,604
2023-08-25	13.230	13.400	13.185	13.185	10.674	1,995,963
2023-08-24	13.325	13.340	13.185	13.220	10.703	2,219,722
2023-08-23	13.380	13.450	13.180	13.260	10.735	2,238,605
2023-08-22	13.415	13.530	13.355	13.355	10.812	2,735,055
2023-08-21	13.305	13.435	13.280	13.300	10.768	1,813,926
2023-08-18	13.480	13.490	13.205	13.305	10.772	3,383,997
2023-08-17	13.550	13.765	13.485	13.580	10.994	2,853,647
2023-08-16	13.620	13.795	13.560	13.570	10.986	2,910,293
2023-08-15	14.240	14.370	14.095	14.200	10.994	2,980,176
2023-08-14	14.145	14.295	14.085	14.200	10.994	2,269,377
2023-08-11	14.300	14.305	14.005	14.120	10.932	3,879,087
2023-08-10	14.350	14.495	14.210	14.350	11.110	5,981,537
2023-08-09	14.655	14.770	14.070	14.400	11.149	8,321,879
2023-08-08	14.800	15.070	14.540	14.710	11.389	4,700,269
2023-08-07	15.005	15.065	14.860	14.945	11.571	2,743,596
2023-08-04	15.010	15.200	14.970	15.020	11.629	2,431,751
2023-08-03	15.165	15.180	14.655	14.925	11.556	4,092,175
2023-08-02	15.140	15.330	15.060	15.230	11.792	2,348,269
2023-08-01	15.415	15.500	15.230	15.275	11.827	2,259,989
2023-07-31	15.535	15.620	15.415	15.460	11.970	2,722,705
2023-07-28	15.110	15.835	15.090	15.595	12.074	6,392,906
2023-07-27	15.305	15.340	15.060	15.135	11.718	2,549,086
2023-07-26	15.590	15.650	15.180	15.225	11.788	2,592,578
2023-07-25	15.730	15.750	15.555	15.585	12.067	2,588,546
2023-07-24	15.315	15.670	15.255	15.645	12.113	3,337,232
2023-07-21	15.420	15.515	15.340	15.400	11.923	1,770,415
2023-07-20	15.260	15.460	15.260	15.390	11.916	2,581,808
2023-07-19	15.340	15.405	15.075	15.245	11.803	1,685,878
2023-07-18	15.120	15.250	15.015	15.240	11.799	2,002,532
2023-07-17	14.965	15.160	14.925	15.100	11.691	2,107,235
2023-07-14	15.180	15.285	15.000	15.000	11.614	2,488,642
2023-07-13	15.150	15.285	15.040	15.170	11.745	2,746,038
2023-07-12	14.880	15.120	14.850	15.120	11.707	3,201,124
2023-07-11	14.720	14.885	14.640	14.845	11.494	1,563,966
2023-07-10	14.670	15.050	14.670	14.730	11.405	2,220,058
2023-07-07	14.350	14.770	14.335	14.725	11.401	2,915,448

← NewerPage 14 of 22 · 1,285 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.