ABN Amro Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	14.440	14.460	14.235	14.385	11.137	2,855,786
2023-07-05	14.450	14.615	14.380	14.510	11.234	1,643,664
2023-07-04	14.550	14.735	14.455	14.525	11.246	1,837,734
2023-07-03	14.355	14.680	14.335	14.540	11.257	2,724,796
2023-06-30	14.175	14.405	14.150	14.230	11.017	2,514,962
2023-06-29	13.980	14.185	13.975	14.110	10.925	1,749,478
2023-06-28	14.000	14.070	13.820	13.945	10.797	1,671,519
2023-06-27	14.000	14.210	13.805	13.965	10.812	2,411,625
2023-06-26	13.500	13.845	13.305	13.845	10.719	3,357,357
2023-06-23	13.780	13.800	13.380	13.475	10.433	2,752,513
2023-06-22	14.000	14.000	13.745	13.900	10.762	1,879,890
2023-06-21	14.130	14.255	14.025	14.090	10.909	1,266,262
2023-06-20	14.105	14.235	14.065	14.105	10.921	1,192,407
2023-06-19	14.110	14.235	14.060	14.125	10.936	1,430,879
2023-06-16	14.025	14.175	13.895	14.140	10.948	4,668,790
2023-06-15	14.000	14.070	13.835	13.980	10.824	2,428,583
2023-06-14	14.025	14.185	14.005	14.045	10.874	2,611,922
2023-06-13	13.695	14.095	13.640	14.030	10.863	4,520,231
2023-06-12	13.655	13.815	13.550	13.550	10.491	2,912,408
2023-06-09	13.800	13.815	13.610	13.645	10.565	2,102,523
2023-06-08	13.945	13.995	13.710	13.780	10.669	2,538,480
2023-06-07	13.955	14.020	13.795	13.865	10.735	2,322,928
2023-06-06	13.755	13.935	13.645	13.935	10.789	1,981,183
2023-06-05	14.085	14.155	13.785	13.860	10.731	2,052,783
2023-06-02	13.750	14.070	13.690	14.040	10.870	2,931,925
2023-06-01	13.700	13.785	13.610	13.685	10.596	3,308,302
2023-05-31	13.960	14.015	13.500	13.605	10.534	3,942,653
2023-05-30	14.410	14.470	13.995	14.045	10.874	2,096,442
2023-05-29	14.615	14.675	14.325	14.405	11.153	763,786
2023-05-26	14.520	14.550	14.170	14.460	11.196	2,363,481
2023-05-25	14.505	14.580	14.265	14.490	11.219	2,763,565
2023-05-24	14.780	14.840	14.410	14.500	11.227	3,004,662
2023-05-23	14.710	14.880	14.645	14.845	11.494	3,143,474
2023-05-22	14.700	14.830	14.600	14.705	11.385	3,103,704
2023-05-19	14.700	14.845	14.585	14.665	11.354	2,749,061
2023-05-18	14.510	14.740	14.510	14.620	11.319	2,801,474
2023-05-17	14.290	14.435	14.155	14.375	11.130	2,906,657
2023-05-16	14.075	14.455	14.030	14.245	11.029	3,759,419
2023-05-15	13.890	14.085	13.775	14.060	10.886	5,083,287
2023-05-12	13.940	14.010	13.650	13.755	10.650	3,834,706
2023-05-11	13.700	14.050	13.520	13.790	10.677	4,007,642
2023-05-10	14.710	14.975	13.735	13.790	10.677	8,236,706
2023-05-09	14.220	14.295	14.070	14.215	11.006	2,801,273
2023-05-08	14.130	14.440	14.130	14.305	11.076	2,066,349
2023-05-05	13.900	14.170	13.780	14.140	10.948	2,812,327
2023-05-04	14.060	14.075	13.615	13.700	10.607	3,186,779
2023-05-03	14.365	14.480	14.020	14.060	10.886	2,096,637
2023-05-02	14.540	14.760	14.240	14.290	11.064	3,029,550
2023-04-28	14.560	14.640	14.155	14.515	11.238	3,007,342
2023-04-27	14.555	14.675	14.335	14.600	11.304	1,930,668
2023-04-26	14.240	14.555	14.045	14.495	11.223	2,307,261
2023-04-25	14.605	14.605	14.220	14.300	11.072	2,886,369
2023-04-24	14.515	14.740	14.465	14.740	11.412	2,515,742
2023-04-21	15.000	15.005	14.450	14.570	11.281	4,798,056
2023-04-20	15.770	15.885	15.520	15.645	11.594	3,985,458
2023-04-19	15.400	15.700	15.350	15.650	11.598	2,556,385
2023-04-18	15.375	15.565	15.345	15.395	11.409	2,505,380
2023-04-17	15.470	15.585	15.175	15.305	11.342	3,578,072
2023-04-14	14.845	15.375	14.730	15.370	11.390	3,575,756
2023-04-13	14.795	14.855	14.725	14.790	10.961	2,524,501

← NewerPage 15 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.