ABN Amro Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	9.898	10.035	9.854	9.980	7.174	1,629,820
2022-07-28	9.820	9.872	9.750	9.832	7.068	1,669,874
2022-07-27	9.730	9.854	9.650	9.734	6.997	1,380,118
2022-07-26	9.824	9.824	9.634	9.688	6.964	1,309,913
2022-07-25	9.700	9.932	9.662	9.828	7.065	1,978,962
2022-07-22	9.640	9.708	9.478	9.702	6.974	2,705,445
2022-07-21	9.700	9.788	9.470	9.676	6.956	4,154,319
2022-07-20	9.822	9.922	9.586	9.724	6.990	1,851,480
2022-07-19	9.542	9.862	9.470	9.740	7.002	1,937,619
2022-07-18	9.510	9.724	9.478	9.586	6.891	2,186,714
2022-07-15	9.442	9.486	9.168	9.432	6.780	3,404,527
2022-07-14	9.900	9.980	9.390	9.456	6.797	2,880,966
2022-07-13	10.120	10.190	9.882	9.960	7.160	1,704,464
2022-07-12	10.180	10.195	9.912	10.185	7.321	2,594,189
2022-07-11	10.440	10.500	10.150	10.215	7.343	2,130,127
2022-07-08	10.400	10.625	10.325	10.610	7.627	1,078,660
2022-07-07	10.160	10.465	10.160	10.435	7.501	2,440,815
2022-07-06	10.270	10.360	10.010	10.055	7.228	3,088,204
2022-07-05	10.745	10.760	10.150	10.210	7.339	2,272,289
2022-07-04	10.710	10.765	10.520	10.675	7.674	832,107
2022-07-01	10.650	10.885	10.525	10.665	7.666	1,134,175
2022-06-30	10.880	10.880	10.560	10.715	7.702	2,656,982
2022-06-29	11.240	11.290	10.940	11.020	7.922	1,471,846
2022-06-28	11.385	11.450	11.275	11.275	8.105	1,354,401
2022-06-27	11.325	11.505	11.260	11.275	8.105	1,723,418
2022-06-24	11.245	11.475	11.060	11.375	8.177	1,355,609
2022-06-23	11.550	11.575	11.180	11.180	8.037	1,940,409
2022-06-22	11.440	11.750	11.290	11.625	8.357	2,470,532
2022-06-21	11.345	11.735	11.315	11.580	8.324	2,959,679
2022-06-20	10.890	11.345	10.600	11.290	8.116	3,918,425
2022-06-17	10.315	12.160	10.190	10.850	7.799	12,446,207
2022-06-16	10.420	10.480	10.190	10.270	7.382	1,560,311
2022-06-15	10.400	10.620	10.390	10.450	7.512	2,040,629
2022-06-14	10.170	10.360	10.085	10.180	7.318	2,219,620
2022-06-13	10.260	10.350	10.035	10.090	7.253	2,675,000
2022-06-10	10.725	10.740	10.325	10.445	7.508	3,157,214
2022-06-09	10.800	11.015	10.680	10.775	7.746	2,537,241
2022-06-08	10.915	10.920	10.765	10.815	7.774	1,973,754
2022-06-07	10.880	10.920	10.805	10.905	7.839	1,132,126
2022-06-06	10.700	10.985	10.700	10.900	7.835	2,264,331
2022-06-03	10.835	10.855	10.590	10.635	7.645	1,648,779
2022-06-02	10.815	10.835	10.710	10.790	7.756	1,225,294
2022-06-01	10.940	10.985	10.760	10.760	7.735	2,453,533
2022-05-31	10.830	11.055	10.825	10.905	7.839	3,534,297
2022-05-30	10.835	10.935	10.760	10.875	7.817	2,150,269
2022-05-27	10.805	10.865	10.705	10.745	7.724	1,569,614
2022-05-26	10.550	10.795	10.510	10.795	7.760	2,586,379
2022-05-25	10.630	10.705	10.420	10.515	7.559	2,402,260
2022-05-24	10.540	10.620	10.335	10.510	7.555	3,192,669
2022-05-23	10.400	10.725	10.320	10.725	7.710	3,039,903
2022-05-20	10.515	10.570	10.295	10.295	7.400	3,755,307
2022-05-19	10.400	10.550	10.130	10.360	7.447	6,856,960
2022-05-18	11.245	11.245	10.400	10.495	7.544	16,749,413
2022-05-17	11.810	12.030	11.810	11.910	8.561	2,699,735
2022-05-16	11.480	11.775	11.420	11.685	8.400	2,206,416
2022-05-13	11.405	11.665	11.375	11.580	8.324	1,919,737
2022-05-12	10.895	11.235	10.810	11.230	8.073	4,003,716
2022-05-11	11.030	11.150	10.745	11.105	7.983	5,396,894
2022-05-10	11.105	11.225	10.970	10.990	7.900	4,863,073
2022-05-09	11.165	11.310	10.940	10.975	7.889	2,674,030

← NewerPage 19 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.