ABN Amro Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	25.890	26.090	25.800	25.900	24.611	1,935,410
2025-08-14	25.850	25.980	25.550	25.760	24.478	2,418,642
2025-08-13	25.700	25.990	25.560	25.820	24.535	2,718,730
2025-08-12	26.080	26.330	26.020	26.090	24.279	2,451,655
2025-08-11	25.820	26.080	25.730	26.030	24.223	2,702,389
2025-08-08	25.350	25.900	25.320	25.750	23.962	3,389,038
2025-08-07	23.940	25.280	23.840	25.200	23.451	5,308,969
2025-08-06	23.590	23.760	22.990	23.760	22.111	7,958,179
2025-08-05	25.270	25.300	24.890	24.930	23.199	2,711,272
2025-08-04	24.840	25.100	24.680	25.040	23.302	2,153,709
2025-08-01	25.250	25.270	24.510	24.650	22.939	2,893,499
2025-07-31	25.580	25.720	25.360	25.360	23.600	2,895,876
2025-07-30	25.410	25.520	25.340	25.480	23.711	1,600,222
2025-07-29	24.970	25.420	24.940	25.380	23.618	2,367,530
2025-07-28	25.090	25.220	24.870	24.940	23.209	1,948,369
2025-07-25	24.760	24.930	24.640	24.910	23.181	1,421,961
2025-07-24	24.700	25.040	24.700	24.800	23.078	1,819,729
2025-07-23	24.360	24.500	24.240	24.470	22.771	2,077,343
2025-07-22	24.050	24.260	23.920	24.170	22.492	1,836,957
2025-07-21	24.100	24.160	23.900	24.160	22.483	2,852,772
2025-07-18	24.120	24.220	23.970	24.170	22.492	1,813,004
2025-07-17	24.140	24.180	23.910	24.100	22.427	1,347,361
2025-07-16	24.060	24.250	23.840	23.900	22.241	2,126,537
2025-07-15	24.300	24.480	24.040	24.100	22.427	1,957,902
2025-07-14	24.500	24.560	24.020	24.140	22.464	2,695,332
2025-07-11	25.000	25.020	24.450	24.610	22.902	2,706,739
2025-07-10	24.800	25.150	24.670	25.030	23.292	3,250,534
2025-07-09	24.330	24.770	24.180	24.720	23.004	2,514,364
2025-07-08	24.370	24.670	24.130	24.190	22.511	3,090,202
2025-07-07	24.240	24.440	24.150	24.340	22.650	1,538,106
2025-07-04	24.190	24.340	23.870	24.240	22.557	2,464,186
2025-07-03	24.050	24.210	23.650	24.210	22.529	2,534,444
2025-07-02	23.340	23.630	23.330	23.620	21.980	3,449,352
2025-07-01	23.260	23.420	23.140	23.230	21.617	1,950,083
2025-06-30	23.350	23.400	22.790	23.240	21.627	2,501,712
2025-06-27	23.030	23.270	23.010	23.270	21.655	2,039,110
2025-06-26	23.040	23.070	22.870	22.950	21.357	2,197,751
2025-06-25	23.200	23.200	22.785	22.940	21.348	2,572,375
2025-06-24	23.040	23.300	23.030	23.130	21.524	3,112,770
2025-06-23	22.960	23.130	22.680	22.800	21.217	2,897,771
2025-06-20	22.930	23.230	22.910	23.050	21.450	6,171,914
2025-06-19	22.920	23.080	22.740	22.790	21.208	2,827,936
2025-06-18	22.850	23.030	22.770	23.000	21.403	1,759,373
2025-06-17	23.090	23.120	22.780	22.880	21.292	2,309,516
2025-06-16	22.970	23.240	22.870	23.160	21.552	2,356,751
2025-06-13	22.600	22.820	22.480	22.760	21.180	2,473,664
2025-06-12	22.450	22.920	22.290	22.870	21.282	2,293,227
2025-06-11	22.730	22.960	22.590	22.670	21.096	3,566,537
2025-06-10	23.340	23.340	22.820	22.840	21.254	2,340,498
2025-06-09	23.100	23.370	23.040	23.360	21.738	1,815,650
2025-06-06	23.250	23.280	23.080	23.140	21.534	2,110,482
2025-06-05	22.780	23.170	22.620	23.150	21.543	3,088,547
2025-06-04	23.200	23.400	22.730	22.780	21.199	3,604,661
2025-06-03	22.900	23.070	22.260	23.070	21.469	3,892,811
2025-06-02	22.710	22.880	22.620	22.780	21.199	2,724,408
2025-05-30	22.900	22.930	22.570	22.770	21.189	4,682,743
2025-05-29	22.780	22.830	22.610	22.730	21.152	3,019,436
2025-05-28	22.550	22.670	22.460	22.550	20.985	2,915,208
2025-05-27	22.390	22.630	22.330	22.630	21.059	2,985,969
2025-05-26	22.580	22.670	22.340	22.390	20.836	2,508,294

← NewerPage 6 of 22 · 1,281 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.