ABN Amro Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	9.490	9.612	9.452	9.586	7.104	1,619,743
2022-10-20	9.524	9.616	9.454	9.540	7.070	1,799,332
2022-10-19	9.550	9.616	9.420	9.550	7.077	2,228,198
2022-10-18	9.360	9.586	9.328	9.500	7.040	3,474,088
2022-10-17	9.172	9.270	9.094	9.200	6.818	5,142,009
2022-10-14	9.200	9.314	9.104	9.126	6.763	2,760,646
2022-10-13	8.726	9.100	8.710	9.066	6.719	3,035,781
2022-10-12	8.852	8.906	8.688	8.800	6.522	3,380,691
2022-10-11	8.948	8.970	8.750	8.870	6.573	2,497,224
2022-10-10	9.096	9.176	9.010	9.026	6.689	1,860,115
2022-10-07	9.096	9.238	9.086	9.162	6.790	2,044,206
2022-10-06	9.298	9.342	9.130	9.138	6.772	2,083,951
2022-10-05	9.264	9.360	9.126	9.192	6.812	2,624,993
2022-10-04	9.330	9.430	9.224	9.336	6.919	6,431,621
2022-10-03	9.114	9.178	8.928	9.106	6.748	4,708,946
2022-09-30	9.310	9.532	9.100	9.228	6.839	6,869,318
2022-09-29	9.000	9.080	8.728	8.964	6.643	4,446,464
2022-09-28	9.250	9.300	8.870	9.014	6.680	4,007,391
2022-09-27	9.566	9.600	9.308	9.376	6.948	2,214,291
2022-09-26	9.546	9.602	9.308	9.504	7.043	2,536,214
2022-09-23	10.100	10.105	9.614	9.650	7.151	3,019,590
2022-09-22	10.050	10.325	10.035	10.150	7.522	1,924,108
2022-09-21	10.250	10.265	10.085	10.215	7.570	2,655,201
2022-09-20	10.720	10.795	10.315	10.350	7.670	3,412,639
2022-09-19	10.625	10.730	10.500	10.645	7.889	1,458,399
2022-09-16	10.515	10.680	10.505	10.620	7.870	4,420,758
2022-09-15	10.375	10.680	10.375	10.680	7.915	4,379,017
2022-09-14	10.255	10.465	10.225	10.300	7.633	1,781,333
2022-09-13	10.415	10.495	10.220	10.320	7.648	2,867,447
2022-09-12	10.180	10.400	10.175	10.370	7.685	2,983,115
2022-09-09	9.932	10.165	9.932	10.095	7.481	2,206,875
2022-09-08	9.634	9.942	9.598	9.894	7.332	2,382,492
2022-09-07	9.558	9.610	9.426	9.586	7.104	2,295,057
2022-09-06	9.656	9.780	9.542	9.616	7.126	2,204,648
2022-09-05	9.604	9.720	9.508	9.662	7.160	2,073,003
2022-09-02	9.514	9.842	9.502	9.806	7.267	2,414,159
2022-09-01	9.522	9.652	9.394	9.452	7.005	1,898,602
2022-08-31	9.694	9.724	9.516	9.574	7.095	2,207,663
2022-08-30	9.606	9.826	9.584	9.646	7.149	2,218,771
2022-08-29	9.440	9.592	9.326	9.562	7.086	1,326,606
2022-08-26	9.706	9.836	9.490	9.512	7.049	1,701,122
2022-08-25	9.750	9.806	9.614	9.704	7.192	1,428,840
2022-08-24	9.680	9.754	9.544	9.678	7.172	1,158,740
2022-08-23	9.580	9.742	9.556	9.676	7.171	1,050,683
2022-08-22	9.824	9.828	9.524	9.600	7.114	2,258,579
2022-08-19	10.055	10.065	9.808	9.862	7.309	2,001,987
2022-08-18	10.140	10.205	10.055	10.070	7.463	1,566,851
2022-08-17	10.400	10.480	10.150	10.165	7.533	2,877,627
2022-08-16	10.615	10.715	10.605	10.660	7.663	2,723,866
2022-08-15	10.780	10.795	10.510	10.580	7.605	1,474,388
2022-08-12	10.595	10.780	10.540	10.735	7.717	4,377,687
2022-08-11	10.440	10.585	10.385	10.510	7.555	3,782,803
2022-08-10	10.610	10.760	9.810	10.255	7.372	6,483,435
2022-08-09	10.200	10.300	10.150	10.290	7.397	2,433,309
2022-08-08	10.130	10.270	9.952	10.250	7.368	1,875,751
2022-08-05	10.005	10.130	9.974	10.070	7.239	1,991,083
2022-08-04	10.185	10.190	9.968	10.030	7.210	2,302,903
2022-08-03	9.910	10.180	9.884	10.165	7.307	1,558,465
2022-08-02	9.890	9.970	9.794	9.898	7.115	1,391,793
2022-08-01	10.000	10.090	9.894	9.918	7.129	1,211,281

← NewerPage 18 of 22 · 1,281 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.