ABN Amro Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	26.760	26.860	26.570	26.600	25.277	1,848,208
2025-11-06	26.530	26.720	26.360	26.630	25.305	1,587,956
2025-11-05	26.190	26.600	25.970	26.420	25.106	2,226,298
2025-11-04	26.020	26.420	25.950	26.410	25.096	1,331,311
2025-11-03	25.990	26.450	25.900	26.170	24.868	1,222,175
2025-10-31	25.880	26.110	25.750	25.910	24.621	1,622,704
2025-10-30	25.750	26.040	25.680	25.860	24.573	1,571,982
2025-10-29	25.500	25.660	25.490	25.570	24.298	1,290,748
2025-10-28	25.340	25.490	25.300	25.490	24.222	1,322,793
2025-10-27	25.300	25.370	25.080	25.330	24.070	1,552,761
2025-10-24	24.910	25.140	24.860	25.110	23.861	1,621,421
2025-10-23	24.820	24.940	24.650	24.760	23.528	1,305,897
2025-10-22	24.600	24.790	24.490	24.690	23.462	1,649,491
2025-10-21	24.920	25.020	24.570	24.680	23.452	2,994,279
2025-10-20	25.440	25.450	24.790	24.830	23.595	3,176,631
2025-10-17	25.030	25.290	24.690	25.060	23.813	3,969,848
2025-10-16	25.470	25.780	25.150	25.780	24.497	3,446,352
2025-10-15	26.050	26.200	25.370	25.450	24.184	5,457,555
2025-10-14	26.480	26.480	25.960	26.270	24.963	2,291,407
2025-10-13	26.850	26.940	26.550	26.640	25.315	1,795,187
2025-10-10	26.770	26.930	26.480	26.480	25.163	1,762,776
2025-10-09	26.910	27.010	26.780	26.780	25.448	974,596
2025-10-08	26.820	26.990	26.720	26.940	25.600	1,494,023
2025-10-07	27.290	27.290	26.730	26.730	25.400	2,200,214
2025-10-06	27.690	27.700	27.090	27.330	25.970	2,366,352
2025-10-03	27.700	27.910	27.490	27.790	26.407	2,600,784
2025-10-02	27.500	27.580	26.980	27.060	25.714	1,741,072
2025-10-01	27.210	27.630	26.820	27.440	26.075	2,132,655
2025-09-30	27.160	27.330	27.030	27.250	25.894	2,620,785
2025-09-29	27.360	27.450	26.990	27.250	25.894	2,367,261
2025-09-26	27.410	27.460	26.590	27.120	25.771	2,863,270
2025-09-25	26.920	27.500	26.910	27.240	25.885	3,085,890
2025-09-24	26.870	27.040	26.650	26.950	25.609	2,474,593
2025-09-23	26.580	27.040	26.150	26.990	25.647	3,672,143
2025-09-22	26.190	28.270	25.700	26.630	25.305	4,033,874
2025-09-19	25.900	26.070	25.740	25.790	24.507	5,081,735
2025-09-18	25.840	26.010	25.570	25.800	24.516	1,917,800
2025-09-17	25.730	25.780	25.430	25.660	24.383	1,314,692
2025-09-16	26.200	26.230	25.560	25.640	24.364	1,937,889
2025-09-15	25.810	26.210	25.810	26.150	24.849	1,713,691
2025-09-12	25.800	25.840	25.480	25.760	24.478	1,535,150
2025-09-11	25.470	25.820	25.290	25.750	24.469	2,346,063
2025-09-10	25.260	25.510	25.230	25.340	24.079	1,988,264
2025-09-09	25.400	25.600	24.900	25.280	24.022	2,620,531
2025-09-08	25.000	25.520	25.000	25.470	24.203	1,938,921
2025-09-05	25.570	25.620	24.970	25.040	23.794	2,023,747
2025-09-04	25.180	25.370	25.040	25.370	24.108	2,102,714
2025-09-03	24.860	25.180	24.680	25.080	23.832	2,298,443
2025-09-02	24.890	25.030	24.530	24.830	23.595	2,303,236
2025-09-01	24.690	24.780	24.620	24.750	23.519	1,343,150
2025-08-29	24.500	24.650	24.330	24.650	23.424	2,462,384
2025-08-28	24.680	24.810	24.210	24.560	23.338	2,127,085
2025-08-27	25.320	25.430	24.460	24.660	23.433	2,908,200
2025-08-26	25.410	25.440	24.970	25.330	24.070	12,825,134
2025-08-25	25.780	25.900	25.575	25.590	24.317	1,225,323
2025-08-22	25.830	25.990	25.760	25.870	24.583	1,416,745
2025-08-21	25.470	25.750	25.470	25.750	24.469	1,549,922
2025-08-20	25.610	25.690	25.400	25.520	24.250	1,671,503
2025-08-19	25.760	26.050	25.750	25.750	24.469	1,676,122
2025-08-18	25.840	25.860	25.530	25.730	24.450	1,475,714

← NewerPage 5 of 22 · 1,284 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.