ABN Amro Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	14.600	14.710	14.515	14.590	10.812	2,675,691
2023-01-13	14.445	14.650	14.355	14.510	10.753	2,720,442
2023-01-12	14.495	14.570	14.280	14.400	10.672	2,726,440
2023-01-11	14.570	14.610	14.160	14.395	10.668	3,171,132
2023-01-10	14.600	14.680	14.500	14.605	10.824	1,596,474
2023-01-09	14.655	14.685	14.450	14.650	10.857	2,590,415
2023-01-06	14.650	14.720	14.315	14.590	10.812	2,852,883
2023-01-05	14.620	14.660	14.390	14.490	10.738	3,563,893
2023-01-04	14.100	14.800	14.100	14.690	10.887	5,781,478
2023-01-03	13.265	13.900	13.260	13.865	10.275	4,143,554
2023-01-02	13.065	13.225	12.990	13.160	9.753	943,835
2022-12-30	13.080	13.145	12.905	12.925	9.579	796,906
2022-12-29	13.000	13.135	12.850	13.080	9.693	1,250,228
2022-12-28	13.210	13.210	13.035	13.060	9.679	1,096,527
2022-12-27	13.235	13.325	13.155	13.190	9.775	881,020
2022-12-23	13.160	13.240	13.125	13.215	9.793	1,342,483
2022-12-22	13.250	13.325	13.110	13.165	9.756	1,903,090
2022-12-21	13.000	13.240	12.840	13.220	9.797	2,157,307
2022-12-20	12.680	12.940	12.530	12.900	9.560	2,572,759
2022-12-19	12.510	12.665	12.485	12.610	9.345	1,878,153
2022-12-16	12.320	12.515	12.250	12.510	9.271	4,732,488
2022-12-15	12.380	12.420	12.255	12.390	9.182	2,663,102
2022-12-14	12.570	12.585	12.365	12.405	9.193	1,690,557
2022-12-13	12.685	12.770	12.535	12.590	9.330	2,241,294
2022-12-12	12.600	12.740	12.565	12.660	9.382	2,689,921
2022-12-09	12.105	12.645	12.085	12.590	9.330	5,771,954
2022-12-08	11.920	11.975	11.865	11.915	8.830	1,152,681
2022-12-07	12.075	12.175	11.835	11.920	8.834	2,289,978
2022-12-06	12.040	12.165	12.005	12.090	8.960	1,619,923
2022-12-05	12.075	12.280	12.075	12.105	8.971	1,843,401
2022-12-02	11.950	12.225	11.900	12.135	8.993	2,155,762
2022-12-01	12.265	12.290	12.020	12.020	8.908	2,836,973
2022-11-30	12.300	12.365	12.150	12.235	9.067	3,512,309
2022-11-29	12.035	12.305	12.025	12.280	9.101	3,092,194
2022-11-28	12.165	12.200	11.990	11.990	8.886	2,228,105
2022-11-25	12.090	12.220	12.065	12.215	9.052	2,053,923
2022-11-24	12.000	12.150	12.000	12.065	8.941	1,591,006
2022-11-23	12.050	12.105	11.955	11.955	8.860	2,223,071
2022-11-22	11.790	12.045	11.730	11.975	8.875	2,632,936
2022-11-21	11.700	11.815	11.615	11.735	8.697	2,789,703
2022-11-18	11.550	11.745	11.530	11.680	8.656	3,123,728
2022-11-17	11.530	11.540	11.325	11.525	8.541	3,356,967
2022-11-16	11.300	11.385	11.265	11.275	8.356	2,679,371
2022-11-15	11.280	11.370	11.115	11.315	8.385	2,026,723
2022-11-14	11.400	11.515	11.210	11.235	8.326	2,805,118
2022-11-11	11.050	11.380	10.910	11.305	8.378	5,065,709
2022-11-10	10.935	11.245	10.835	10.965	8.126	5,014,756
2022-11-09	10.960	11.180	10.645	11.115	8.237	8,723,385
2022-11-08	10.535	10.670	10.480	10.645	7.889	3,129,193
2022-11-07	10.400	10.660	10.400	10.555	7.822	3,959,320
2022-11-04	10.300	10.440	10.225	10.415	7.718	4,511,101
2022-11-03	9.856	10.270	9.836	10.210	7.567	5,289,972
2022-11-02	10.070	10.105	9.808	9.938	7.365	2,641,666
2022-11-01	10.020	10.145	9.988	10.000	7.411	2,105,185
2022-10-31	10.040	10.150	9.938	9.956	7.378	2,215,933
2022-10-28	9.886	10.000	9.786	9.990	7.403	2,394,539
2022-10-27	9.846	9.908	9.700	9.908	7.343	2,390,467
2022-10-26	9.810	9.874	9.750	9.832	7.286	1,673,764
2022-10-25	9.814	9.874	9.636	9.802	7.264	1,544,164
2022-10-24	9.630	9.846	9.600	9.776	7.245	2,162,860

← NewerPage 17 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.