ABN Amro Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	37.160	37.680	37.160	37.680	37.064	2,038,133
2026-07-23	38.410	38.410	37.230	37.240	36.631	1,566,072
2026-07-22	38.280	38.600	38.050	38.300	37.673	1,277,392
2026-07-21	37.630	38.330	37.530	38.190	37.565	1,566,148
2026-07-20	37.290	37.720	37.120	37.440	36.827	1,157,440
2026-07-17	37.700	37.710	36.670	37.350	36.739	2,811,286
2026-07-16	38.640	38.640	37.560	38.060	37.437	1,976,213
2026-07-15	38.270	38.770	38.220	38.420	37.791	1,279,416
2026-07-14	37.830	38.560	37.680	38.300	37.673	1,435,792
2026-07-13	37.820	38.390	37.820	38.020	37.398	969,623
2026-07-10	38.180	38.260	37.980	38.030	37.408	1,107,059
2026-07-09	38.200	38.420	38.110	38.250	37.624	1,214,588
2026-07-08	38.170	38.390	37.530	37.820	37.201	2,301,814
2026-07-07	38.750	38.780	38.420	38.490	37.860	1,994,281
2026-07-06	38.300	38.710	38.130	38.630	37.998	1,236,444
2026-07-03	37.930	38.360	37.860	38.250	37.624	1,222,215
2026-07-02	37.000	37.920	36.950	37.870	37.250	2,300,166
2026-07-01	36.870	37.210	36.650	37.030	36.424	1,716,366
2026-06-30	36.720	37.180	36.470	37.180	36.572	2,027,958
2026-06-29	36.050	36.660	35.870	36.660	36.060	1,929,177
2026-06-26	36.610	36.800	36.150	36.310	35.716	1,291,585
2026-06-25	36.860	37.020	36.440	36.930	36.326	2,016,670
2026-06-24	37.750	37.790	36.630	36.630	36.031	2,626,950
2026-06-23	38.100	38.440	37.760	37.760	37.142	2,215,272
2026-06-22	37.790	38.410	37.580	38.410	37.782	2,170,464
2026-06-19	37.580	37.980	37.070	37.780	37.162	8,220,322
2026-06-18	37.040	37.790	36.970	37.580	36.965	2,698,549
2026-06-17	36.050	37.190	36.050	37.190	36.582	2,804,220
2026-06-16	35.410	36.190	35.350	36.190	35.598	1,653,733
2026-06-15	35.160	35.340	35.070	35.280	34.703	2,004,238
2026-06-12	34.350	34.730	34.040	34.670	34.103	1,924,588
2026-06-11	33.490	34.220	33.440	33.600	33.050	2,284,675
2026-06-10	33.570	33.630	32.830	33.250	32.706	1,635,622
2026-06-09	33.500	33.950	33.300	33.380	32.834	2,015,976
2026-06-08	33.450	34.020	33.150	33.150	32.608	1,797,497
2026-06-05	33.840	34.110	33.680	33.820	33.267	1,288,105
2026-06-04	33.740	33.930	33.240	33.850	33.296	1,340,002
2026-06-03	34.470	34.540	33.750	33.750	33.198	2,084,186
2026-06-02	34.740	35.150	34.380	34.500	33.936	2,378,888
2026-06-01	34.480	34.480	33.500	33.930	33.375	1,886,235
2026-05-29	33.800	34.220	33.640	34.120	33.562	6,092,932
2026-05-28	33.500	33.840	33.370	33.600	33.050	2,618,340
2026-05-27	34.410	34.450	33.710	33.720	33.168	2,216,816
2026-05-26	34.700	34.920	34.320	34.400	33.837	1,771,198
2026-05-25	34.230	35.060	34.170	34.940	34.368	1,585,406
2026-05-22	33.760	34.130	33.690	33.940	33.385	2,764,721
2026-05-21	32.850	33.510	32.830	33.390	32.844	2,769,322
2026-05-20	32.090	32.980	32.010	32.770	32.234	1,945,983
2026-05-19	32.330	32.660	32.165	32.200	31.673	2,018,318
2026-05-18	32.670	32.840	32.150	32.400	31.870	3,064,995
2026-05-15	32.600	32.670	32.170	32.630	32.096	4,597,173
2026-05-14	32.120	32.890	32.120	32.890	32.352	2,817,766
2026-05-13	31.300	31.880	31.090	31.770	31.250	6,064,019
2026-05-12	29.720	29.720	29.160	29.240	28.762	2,179,121
2026-05-11	29.980	30.220	29.820	29.890	29.401	1,549,269
2026-05-08	29.710	29.940	29.600	29.830	29.342	1,677,487
2026-05-07	30.450	30.660	30.180	30.180	29.686	1,910,928
2026-05-06	29.480	30.450	29.460	30.220	29.726	2,989,758
2026-05-05	28.900	29.350	28.730	29.220	28.742	1,941,484
2026-05-04	29.480	29.490	28.820	28.970	28.496	1,649,640

← NewerPage 2 of 22 · 1,283 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.