ABN Amro Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	29.160	29.680	28.930	29.590	29.106	3,068,890
2026-04-29	29.370	29.535	29.020	29.350	28.870	1,750,712
2026-04-28	29.140	29.350	28.900	29.260	28.781	1,539,405
2026-04-27	29.010	29.275	28.900	29.050	28.575	1,618,821
2026-04-24	28.750	29.220	28.570	29.110	28.634	2,999,942
2026-04-23	29.710	29.820	29.280	29.600	28.127	2,801,535
2026-04-22	30.350	30.440	29.850	29.880	28.393	2,412,160
2026-04-21	30.300	30.630	30.060	30.200	28.698	2,580,339
2026-04-20	30.100	30.380	30.020	30.100	28.603	1,979,387
2026-04-17	30.120	30.650	29.850	30.520	29.002	3,288,746
2026-04-16	30.400	30.520	29.910	29.990	28.498	2,548,819
2026-04-15	29.980	30.470	29.930	30.350	28.840	2,206,282
2026-04-14	29.440	30.010	29.410	30.010	28.517	2,579,925
2026-04-13	28.750	29.200	28.670	29.160	27.709	1,715,947
2026-04-10	28.880	29.150	28.730	29.060	27.614	1,786,458
2026-04-09	29.030	29.180	28.640	28.880	27.443	1,867,160
2026-04-08	29.350	29.530	28.830	29.010	27.567	3,040,601
2026-04-07	28.220	28.420	27.610	27.790	26.407	2,086,350
2026-04-02	27.500	28.130	27.460	27.940	26.550	1,975,088
2026-04-01	27.920	28.190	27.740	28.110	26.712	2,186,158
2026-03-31	26.500	27.350	26.470	27.110	25.761	2,146,601
2026-03-30	26.490	26.650	25.910	26.510	25.191	2,454,816
2026-03-27	27.150	27.170	26.460	26.650	25.324	1,527,458
2026-03-26	27.300	27.340	26.900	26.900	25.562	1,839,592
2026-03-25	27.040	27.430	27.040	27.300	25.942	1,732,639
2026-03-24	26.950	27.080	26.620	26.760	25.429	1,882,448
2026-03-23	25.800	27.410	25.260	26.870	25.533	3,596,398
2026-03-20	27.110	27.290	26.070	26.430	25.115	11,551,525
2026-03-19	27.270	27.560	26.400	26.890	25.552	2,570,567
2026-03-18	27.850	28.190	27.670	27.800	26.417	1,741,918
2026-03-17	27.500	27.990	27.390	27.610	26.236	1,763,083
2026-03-16	27.140	27.610	26.730	27.510	26.141	1,951,547
2026-03-13	27.000	27.520	26.810	27.210	25.856	2,133,299
2026-03-12	28.030	28.110	27.240	27.440	26.075	2,228,466
2026-03-11	27.780	28.420	27.640	28.250	26.845	2,211,350
2026-03-10	27.850	28.090	27.510	27.870	26.483	2,310,350
2026-03-09	26.360	27.140	26.230	27.090	25.742	1,680,713
2026-03-06	27.600	27.650	26.480	27.110	25.761	2,287,614
2026-03-05	28.080	28.480	27.420	27.430	26.065	2,142,207
2026-03-04	27.200	28.100	27.030	27.950	26.559	2,389,786
2026-03-03	27.750	27.750	26.760	27.210	25.856	3,191,153
2026-03-02	27.450	28.090	26.660	28.040	26.645	2,427,035
2026-02-27	28.860	29.010	28.160	28.360	26.949	2,691,058
2026-02-26	28.680	28.910	28.410	28.910	27.472	2,152,878
2026-02-25	28.300	28.760	28.170	28.560	27.139	1,981,797
2026-02-24	29.000	29.060	28.120	28.210	26.807	3,838,417
2026-02-23	30.080	30.080	29.210	29.300	27.842	2,534,672
2026-02-20	28.850	29.340	28.700	29.000	27.557	9,348,380
2026-02-19	29.140	29.380	28.710	28.820	27.386	1,878,943
2026-02-18	28.950	29.340	28.850	29.050	27.605	2,507,052
2026-02-17	28.380	28.730	28.200	28.610	27.187	1,709,093
2026-02-16	28.410	29.000	28.370	28.450	27.035	1,929,907
2026-02-13	28.580	28.930	27.460	28.210	26.807	5,196,872
2026-02-12	30.540	30.810	29.060	29.160	27.709	2,742,591
2026-02-11	30.850	31.050	29.980	30.210	28.707	3,337,149
2026-02-10	31.290	31.580	30.960	30.980	29.439	2,354,030
2026-02-09	31.250	31.520	30.840	31.480	29.914	1,385,001
2026-02-06	30.940	31.340	30.800	31.190	29.638	1,598,488
2026-02-05	32.250	32.430	30.600	30.680	29.154	2,527,121
2026-02-04	32.370	32.370	31.720	32.220	30.617	2,255,887

← NewerPage 3 of 5 · 254 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.