ABN Amro Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.630	14.776	13.844	13.844	9.471	15,503,403
2022-02-08	15.106	15.372	15.074	15.236	10.424	3,018,751
2022-02-07	15.186	15.190	14.846	15.136	10.355	2,595,165
2022-02-04	15.120	15.194	14.792	15.022	10.277	2,620,551
2022-02-03	14.900	15.128	14.752	14.966	10.239	3,540,718
2022-02-02	14.760	15.208	14.750	14.968	10.240	3,357,364
2022-02-01	14.390	14.718	14.314	14.698	10.056	2,988,692
2022-01-31	14.414	14.488	14.220	14.228	9.734	1,836,115
2022-01-28	14.578	14.578	14.040	14.274	9.766	2,502,247
2022-01-27	14.406	14.706	14.214	14.538	9.946	3,865,932
2022-01-26	14.210	14.648	14.210	14.514	9.930	2,399,400
2022-01-25	13.928	14.158	13.878	14.068	9.625	2,666,272
2022-01-24	14.106	14.210	13.660	13.824	9.458	3,789,464
2022-01-21	14.300	14.350	13.996	14.180	9.701	3,693,561
2022-01-20	14.500	14.632	14.294	14.458	9.891	2,773,703
2022-01-19	14.860	14.860	14.500	14.558	9.960	2,782,321
2022-01-18	14.676	14.988	14.604	14.766	10.102	2,985,376
2022-01-17	14.690	14.720	14.514	14.680	10.043	2,080,656
2022-01-14	14.500	14.668	14.400	14.562	9.963	3,055,603
2022-01-13	14.168	14.524	14.002	14.524	9.937	3,702,591
2022-01-12	14.030	14.306	13.940	14.140	9.674	3,432,586
2022-01-11	14.140	14.140	13.818	14.000	9.578	1,913,806
2022-01-10	14.198	14.280	14.030	14.038	9.604	3,001,826
2022-01-07	14.220	14.220	13.934	14.100	9.647	3,078,482
2022-01-06	14.000	14.262	13.930	14.130	9.667	2,792,021
2022-01-05	13.910	14.346	13.886	14.092	9.641	3,625,228
2022-01-04	13.300	13.910	13.240	13.848	9.474	4,522,246
2022-01-03	12.986	13.160	12.962	13.132	8.984	2,182,042
2021-12-31	12.892	12.956	12.866	12.916	8.836	362,368
2021-12-30	12.870	12.996	12.870	12.880	8.812	1,463,627
2021-12-29	12.850	12.878	12.728	12.842	8.786	1,483,718
2021-12-28	12.784	12.900	12.784	12.854	8.794	704,652
2021-12-27	12.700	12.808	12.624	12.778	8.742	634,194
2021-12-24	12.602	12.750	12.602	12.716	8.700	309,586
2021-12-23	12.578	12.706	12.534	12.620	8.634	1,176,975
2021-12-22	12.474	12.564	12.428	12.514	8.561	905,599
2021-12-21	12.300	12.518	12.280	12.464	8.527	1,510,795
2021-12-20	12.130	12.288	11.840	12.156	8.317	2,427,796
2021-12-17	12.920	12.924	12.356	12.428	8.503	5,170,818
2021-12-16	13.060	13.226	12.946	12.970	8.873	2,487,797
2021-12-15	12.750	13.000	12.750	12.896	8.823	2,410,794
2021-12-14	12.676	12.944	12.654	12.868	8.804	1,855,746
2021-12-13	12.800	13.040	12.636	12.636	8.645	2,746,213
2021-12-10	12.610	12.798	12.606	12.700	8.689	1,905,752
2021-12-09	12.650	12.746	12.600	12.616	8.631	1,352,121
2021-12-08	12.800	12.808	12.430	12.706	8.693	2,074,604
2021-12-07	12.700	12.826	12.660	12.768	8.735	2,120,641
2021-12-06	12.486	12.672	12.354	12.624	8.637	1,533,552
2021-12-03	12.784	12.790	12.334	12.422	8.499	2,684,820
2021-12-02	12.500	12.692	12.500	12.652	8.656	1,767,643
2021-12-01	12.738	12.872	12.570	12.624	8.637	2,264,400
2021-11-30	12.452	12.778	12.400	12.600	8.620	3,838,816
2021-11-29	12.584	12.934	12.584	12.672	8.670	2,836,508
2021-11-26	12.830	12.830	12.372	12.434	8.507	5,477,033
2021-11-25	13.100	13.220	13.036	13.194	9.027	1,949,686
2021-11-24	12.950	13.160	12.926	13.082	8.950	2,688,907
2021-11-23	12.930	13.074	12.860	12.926	8.843	1,911,230
2021-11-22	12.770	13.096	12.770	13.018	8.906	3,121,321
2021-11-19	13.090	13.120	12.574	12.780	8.743	4,428,860
2021-11-18	12.980	13.166	12.962	12.992	8.888	2,393,278

← NewerPage 21 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.