ABN Amro Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	31.630	32.160	31.630	32.160	30.560	1,689,390
2026-02-02	30.800	31.500	30.600	31.500	29.933	1,593,520
2026-01-30	30.800	31.260	30.800	31.060	29.515	2,613,937
2026-01-29	31.000	31.030	30.550	30.680	29.154	1,840,082
2026-01-28	31.570	31.610	30.770	30.780	29.249	1,837,304
2026-01-27	31.350	31.510	31.070	31.510	29.942	1,986,356
2026-01-26	30.510	31.070	30.490	30.880	29.344	1,527,742
2026-01-23	31.010	31.040	30.280	30.480	28.964	1,381,785
2026-01-22	30.700	31.220	30.700	31.000	29.458	1,932,636
2026-01-21	30.050	30.620	29.970	30.390	28.878	1,758,089
2026-01-20	30.420	30.550	29.990	30.350	28.840	1,413,740
2026-01-19	30.400	30.640	30.080	30.640	29.116	2,081,789
2026-01-16	31.140	31.230	30.950	31.080	29.534	1,316,123
2026-01-15	31.130	31.290	30.880	31.100	29.553	1,883,849
2026-01-14	30.880	31.280	30.820	31.010	29.467	1,865,543
2026-01-13	30.700	31.040	30.610	30.890	29.353	1,885,264
2026-01-12	30.230	30.530	29.900	30.470	28.954	1,211,482
2026-01-09	30.070	30.340	29.700	30.340	28.831	2,807,204
2026-01-08	29.670	29.920	29.520	29.920	28.431	1,406,047
2026-01-07	30.290	30.300	29.540	29.720	28.241	2,359,541
2026-01-06	30.800	31.120	30.090	30.520	29.002	4,060,479
2026-01-05	30.540	30.810	30.360	30.650	29.125	1,473,854
2026-01-02	29.700	30.240	29.640	30.240	28.736	1,161,019
2025-12-31	29.600	29.790	29.490	29.790	28.308	464,586
2025-12-30	29.460	29.770	29.380	29.670	28.194	1,018,262
2025-12-29	29.480	29.540	29.230	29.350	27.890	1,501,135
2025-12-24	29.500	29.560	29.390	29.410	27.947	292,973
2025-12-23	29.530	29.610	29.080	29.570	28.099	1,686,641
2025-12-22	29.510	29.620	29.310	29.600	28.127	1,221,224
2025-12-19	29.560	29.930	29.520	29.630	28.156	6,732,377
2025-12-18	29.310	29.550	29.130	29.530	28.061	1,933,274
2025-12-17	29.220	29.470	29.210	29.310	27.852	1,550,842
2025-12-16	29.430	29.580	29.120	29.120	27.671	1,510,275
2025-12-15	28.950	29.500	28.950	29.450	27.985	1,843,674
2025-12-12	30.060	30.070	28.830	28.830	27.396	2,221,154
2025-12-11	29.750	29.930	29.535	29.740	28.260	1,653,527
2025-12-10	29.790	29.850	29.570	29.750	28.270	1,598,981
2025-12-09	29.700	29.910	29.620	29.720	28.241	1,458,308
2025-12-08	29.460	29.680	29.200	29.680	28.203	1,720,097
2025-12-05	29.750	29.760	29.360	29.360	27.899	1,835,062
2025-12-04	29.500	29.680	29.150	29.650	28.175	2,016,187
2025-12-03	30.020	30.060	29.290	29.370	27.909	1,970,934
2025-12-02	29.330	29.980	29.310	29.950	28.460	2,265,066
2025-12-01	29.230	29.490	29.040	29.320	27.861	1,700,793
2025-11-28	29.360	29.480	29.050	29.150	27.700	1,408,017
2025-11-27	29.280	29.410	28.910	29.340	27.880	1,403,366
2025-11-26	28.780	29.260	28.690	29.210	27.757	2,948,549
2025-11-25	27.800	28.590	27.590	28.550	27.130	6,683,733
2025-11-24	27.080	27.380	26.620	26.820	25.486	4,755,561
2025-11-21	26.420	26.890	26.120	26.890	25.552	2,374,184
2025-11-20	26.940	27.360	26.740	26.880	25.543	2,376,368
2025-11-19	26.450	26.680	26.120	26.590	25.267	1,696,633
2025-11-18	26.780	26.780	26.150	26.390	25.077	2,391,096
2025-11-17	27.640	27.810	27.230	27.320	25.961	1,349,140
2025-11-14	27.900	27.900	27.400	27.710	26.331	2,366,738
2025-11-13	27.940	28.330	27.740	27.980	26.588	2,480,115
2025-11-12	27.900	28.420	27.550	27.780	26.398	4,998,464
2025-11-11	27.300	27.490	27.030	27.090	25.742	2,763,892
2025-11-10	26.960	27.540	26.920	27.300	25.942	2,614,736
2025-11-07	26.760	26.860	26.570	26.600	25.277	1,848,208

← NewerPage 4 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.