ABN Amro Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	11.430	11.480	11.240	11.240	8.080	2,934,259
2022-05-05	12.070	12.090	11.360	11.420	8.209	4,731,569
2022-05-04	12.090	12.155	11.890	11.890	8.547	2,381,433
2022-05-03	12.020	12.110	11.945	12.035	8.651	2,826,172
2022-05-02	11.870	12.030	11.540	11.960	8.597	2,575,746
2022-04-29	12.230	12.295	11.960	11.995	8.622	2,690,233
2022-04-28	12.310	12.410	11.945	12.160	8.741	3,097,758
2022-04-27	11.715	12.360	11.690	12.120	8.712	3,774,272
2022-04-26	11.700	12.030	11.685	11.820	8.497	4,045,531
2022-04-25	11.500	11.775	11.375	11.500	8.267	2,736,932
2022-04-22	11.920	12.035	11.580	11.630	8.360	4,865,671
2022-04-21	12.465	12.715	12.440	12.640	8.648	3,454,273
2022-04-20	11.920	12.615	11.920	12.355	8.453	4,188,300
2022-04-19	11.875	11.910	11.710	11.855	8.111	2,286,364
2022-04-14	11.800	11.900	11.705	11.805	8.076	2,295,490
2022-04-13	11.795	11.840	11.660	11.795	8.070	1,932,781
2022-04-12	11.745	11.910	11.555	11.715	8.015	2,773,620
2022-04-11	11.750	12.015	11.750	11.900	8.141	2,534,396
2022-04-08	11.600	11.780	11.525	11.745	8.035	2,154,279
2022-04-07	11.360	11.695	11.235	11.440	7.827	2,427,248
2022-04-06	11.555	11.595	11.195	11.360	7.772	3,024,780
2022-04-05	11.705	11.840	11.530	11.590	7.929	2,293,607
2022-04-04	11.800	11.870	11.645	11.765	8.049	1,946,846
2022-04-01	11.680	11.975	11.635	11.790	8.066	1,835,322
2022-03-31	11.862	12.012	11.632	11.642	7.965	2,431,710
2022-03-30	11.990	12.032	11.690	11.876	8.125	2,656,433
2022-03-29	11.950	12.180	11.892	12.016	8.221	4,325,198
2022-03-28	11.750	12.176	11.718	11.786	8.063	3,540,154
2022-03-25	11.474	11.730	11.342	11.662	7.979	2,511,532
2022-03-24	11.598	11.598	11.300	11.420	7.813	2,809,734
2022-03-23	11.834	11.880	11.592	11.600	7.936	2,837,799
2022-03-22	11.590	11.936	11.590	11.790	8.066	2,632,787
2022-03-21	11.480	11.686	11.450	11.492	7.862	2,703,271
2022-03-18	11.360	11.494	11.242	11.488	7.860	3,790,354
2022-03-17	11.654	11.702	11.082	11.384	7.788	3,947,891
2022-03-16	11.502	11.864	11.474	11.550	7.902	5,692,148
2022-03-15	10.970	11.172	10.700	11.094	7.590	3,213,196
2022-03-14	10.998	11.164	10.912	11.084	7.583	3,800,598
2022-03-11	11.000	11.202	10.656	10.750	7.355	4,428,183
2022-03-10	11.404	11.430	10.848	10.918	7.470	4,482,729
2022-03-09	10.728	11.434	10.550	11.274	7.713	7,046,007
2022-03-08	9.559	10.680	9.530	10.130	6.930	6,231,256
2022-03-07	9.695	10.040	9.110	9.677	6.621	7,362,686
2022-03-04	11.032	11.040	9.990	10.094	6.906	7,055,152
2022-03-03	11.170	11.402	11.076	11.076	7.578	4,365,689
2022-03-02	10.710	11.156	10.510	11.002	7.527	6,690,920
2022-03-01	11.752	11.912	10.912	10.926	7.475	5,399,140
2022-02-28	11.554	11.926	11.094	11.862	8.115	8,086,931
2022-02-25	11.980	12.208	11.800	12.124	8.295	7,729,779
2022-02-24	11.956	12.292	11.780	11.954	8.178	7,728,565
2022-02-23	12.568	12.674	12.436	12.514	8.561	2,914,626
2022-02-22	11.968	12.666	11.878	12.446	8.515	4,956,565
2022-02-21	12.666	12.770	12.198	12.376	8.467	3,314,012
2022-02-18	12.850	12.858	12.600	12.668	8.667	2,865,835
2022-02-17	12.986	13.034	12.738	12.848	8.790	2,412,726
2022-02-16	13.118	13.284	12.854	12.966	8.871	3,092,221
2022-02-15	12.756	13.238	12.720	13.010	8.901	3,895,320
2022-02-14	12.910	13.130	12.706	12.892	8.820	5,411,277
2022-02-11	13.024	13.284	12.916	13.236	9.055	5,338,471
2022-02-10	13.800	13.964	13.078	13.264	9.075	11,316,158

← NewerPage 20 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.