ABN Amro Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	15.185	15.195	14.665	14.790	10.961	3,981,228
2023-04-11	15.150	15.200	15.010	15.180	11.250	1,817,478
2023-04-06	14.650	15.025	14.635	14.995	11.113	2,331,358
2023-04-05	14.690	14.720	14.455	14.595	10.816	2,536,557
2023-04-04	14.665	14.855	14.595	14.600	10.820	2,820,026
2023-04-03	14.665	14.830	14.530	14.590	10.812	2,728,805
2023-03-31	14.790	14.800	14.455	14.620	10.835	3,302,335
2023-03-30	14.650	14.955	14.540	14.770	10.946	2,821,036
2023-03-29	14.560	14.680	14.420	14.585	10.809	3,293,961
2023-03-28	14.700	14.785	14.360	14.525	10.764	2,790,229
2023-03-27	14.645	14.805	14.295	14.475	10.727	4,068,244
2023-03-24	14.565	14.580	13.835	14.360	10.642	5,917,030
2023-03-23	14.700	14.925	14.370	14.680	10.879	3,418,985
2023-03-22	14.995	15.285	14.830	14.915	11.053	3,818,387
2023-03-21	14.625	15.070	14.390	14.895	11.038	4,148,237
2023-03-20	13.725	14.600	13.005	14.340	10.627	5,766,551
2023-03-17	14.315	14.615	13.915	14.130	10.472	7,513,808
2023-03-16	14.510	14.665	13.860	14.235	10.549	6,439,533
2023-03-15	15.550	15.600	13.950	14.005	10.379	6,824,363
2023-03-14	15.160	15.750	14.915	15.545	11.520	4,009,654
2023-03-13	15.985	15.985	14.830	15.280	11.324	5,102,926
2023-03-10	15.995	16.045	15.470	16.035	11.883	4,671,320
2023-03-09	16.845	16.920	16.430	16.485	12.217	2,608,332
2023-03-08	16.630	16.780	16.540	16.625	12.321	2,266,645
2023-03-07	16.825	16.855	16.635	16.685	12.365	1,564,321
2023-03-06	16.785	16.860	16.675	16.785	12.439	2,421,924
2023-03-03	16.475	16.715	16.420	16.680	12.361	2,394,739
2023-03-02	16.720	16.720	16.335	16.430	12.176	2,840,432
2023-03-01	16.945	16.945	16.625	16.685	12.365	2,675,485
2023-02-28	16.460	16.995	16.405	16.705	12.380	3,704,592
2023-02-27	16.360	16.660	16.305	16.550	12.265	2,117,656
2023-02-24	16.400	16.495	16.255	16.255	12.046	2,025,176
2023-02-23	16.395	16.595	16.275	16.410	12.161	2,054,233
2023-02-22	16.540	16.690	16.245	16.305	12.083	2,073,105
2023-02-21	16.510	16.680	16.350	16.645	12.335	2,144,694
2023-02-20	16.565	16.795	16.500	16.530	12.250	2,276,062
2023-02-17	16.510	16.670	16.405	16.535	12.254	2,699,250
2023-02-16	16.100	16.580	16.095	16.530	12.250	2,764,562
2023-02-15	16.055	16.150	15.960	16.070	11.909	2,793,821
2023-02-14	16.195	16.355	16.050	16.155	11.972	2,737,614
2023-02-13	16.500	16.525	16.045	16.210	12.013	2,986,109
2023-02-10	16.250	16.710	16.220	16.435	12.180	3,865,383
2023-02-09	16.390	16.995	16.285	16.545	12.261	5,153,512
2023-02-08	15.300	16.320	15.180	16.295	12.076	10,903,039
2023-02-07	14.455	14.715	14.360	14.625	10.838	2,056,737
2023-02-06	14.630	14.650	14.310	14.390	10.664	1,917,778
2023-02-03	14.600	14.715	14.490	14.705	10.898	1,832,762
2023-02-02	15.015	15.060	14.330	14.600	10.820	3,372,289
2023-02-01	15.200	15.250	14.990	15.060	11.161	1,913,040
2023-01-31	15.135	15.285	15.065	15.210	11.272	2,044,734
2023-01-30	15.010	15.095	14.925	15.055	11.157	1,571,512
2023-01-27	15.250	15.320	14.990	15.025	11.135	2,295,538
2023-01-26	14.870	15.200	14.810	15.200	11.265	3,681,920
2023-01-25	14.815	14.880	14.630	14.790	10.961	1,486,160
2023-01-24	14.750	14.835	14.615	14.790	10.961	1,829,474
2023-01-23	14.620	14.740	14.565	14.645	10.853	1,466,409
2023-01-20	14.415	14.575	14.330	14.560	10.790	1,736,989
2023-01-19	14.430	14.565	14.080	14.285	10.586	2,496,636
2023-01-18	14.485	14.680	14.370	14.550	10.783	1,977,322
2023-01-17	14.555	14.600	14.280	14.500	10.746	1,844,295

← NewerPage 16 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.