ABN Amro Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	23.000	23.240	21.850	22.280	20.733	6,599,090
2025-05-22	22.700	22.800	22.560	22.800	21.217	4,186,582
2025-05-21	22.200	22.650	22.040	22.600	21.031	7,431,250
2025-05-20	21.540	22.000	21.450	21.900	20.380	5,591,870
2025-05-19	21.190	21.520	21.060	21.410	19.924	4,291,618
2025-05-16	21.130	21.420	21.040	21.200	19.728	4,681,819
2025-05-15	20.710	21.350	20.640	21.170	19.700	4,620,093
2025-05-14	19.835	21.410	19.835	20.830	19.384	8,480,150
2025-05-13	19.840	19.880	19.670	19.750	18.379	2,857,140
2025-05-12	19.540	19.965	19.490	19.800	18.426	4,062,093
2025-05-09	19.215	19.335	19.110	19.230	17.895	1,732,610
2025-05-08	19.110	19.135	18.985	19.110	17.783	1,655,690
2025-05-07	18.875	19.010	18.835	18.960	17.644	1,872,086
2025-05-06	18.875	18.970	18.550	18.900	17.588	1,870,307
2025-05-05	18.835	18.900	18.685	18.830	17.523	1,212,843
2025-05-02	18.500	18.965	18.440	18.885	17.574	3,467,221
2025-04-30	18.660	18.660	17.875	18.200	16.937	3,431,518
2025-04-29	18.290	18.720	18.270	18.495	17.211	2,754,594
2025-04-28	17.995	18.340	17.975	18.190	16.927	3,772,789
2025-04-25	17.685	18.055	17.685	17.945	16.699	2,602,275
2025-04-24	18.400	18.545	18.265	18.340	16.369	3,711,041
2025-04-23	18.385	18.660	18.275	18.505	16.516	3,898,263
2025-04-22	18.010	18.075	17.810	18.050	16.110	1,953,684
2025-04-17	18.300	18.375	17.905	18.010	16.074	2,203,125
2025-04-16	17.955	18.295	17.950	18.280	16.315	2,224,384
2025-04-15	17.700	18.230	17.690	18.165	16.213	3,124,313
2025-04-14	17.520	17.680	17.400	17.560	15.673	2,728,478
2025-04-11	17.520	17.550	16.875	17.110	15.271	3,020,413
2025-04-10	19.100	19.100	17.280	17.305	15.445	4,629,138
2025-04-09	16.800	17.220	16.730	16.945	15.124	4,434,830
2025-04-08	17.400	17.510	16.850	17.290	15.432	5,381,033
2025-04-07	15.960	17.260	15.860	16.715	14.919	6,902,453
2025-04-04	18.390	18.430	16.925	17.260	15.405	8,875,818
2025-04-03	18.655	18.885	18.500	18.540	16.547	3,832,534
2025-04-02	19.275	19.430	19.105	19.375	17.293	2,223,456
2025-04-01	19.475	19.545	19.210	19.415	17.328	2,987,380
2025-03-31	19.500	19.550	19.130	19.360	17.279	4,068,136
2025-03-28	19.930	20.020	19.615	19.685	17.569	3,166,211
2025-03-27	20.280	20.350	20.120	20.150	17.984	2,912,612
2025-03-26	20.390	20.560	20.290	20.450	18.252	2,717,303
2025-03-25	19.955	20.310	19.945	20.260	18.083	3,878,212
2025-03-24	19.825	20.010	19.790	19.790	17.663	1,854,771
2025-03-21	19.790	19.910	19.490	19.760	17.636	11,469,570
2025-03-20	20.150	20.190	19.680	19.900	17.761	3,709,817
2025-03-19	19.920	20.280	19.910	20.180	18.011	2,799,293
2025-03-18	19.885	20.030	19.820	19.960	17.815	2,763,514
2025-03-17	19.660	19.890	19.640	19.785	17.659	2,954,220
2025-03-14	19.000	19.635	18.810	19.630	17.520	5,106,556
2025-03-13	19.050	19.250	18.885	18.995	16.954	2,708,657
2025-03-12	19.050	19.315	18.885	19.185	17.123	3,648,190
2025-03-11	19.110	19.170	18.735	18.915	16.882	4,271,415
2025-03-10	19.500	19.530	19.040	19.100	17.047	4,072,596
2025-03-07	19.200	19.665	19.100	19.520	17.422	5,754,235
2025-03-06	18.900	19.325	18.785	19.250	17.181	5,547,112
2025-03-05	18.550	18.770	18.400	18.565	16.570	3,798,132
2025-03-04	18.200	18.350	17.940	17.995	16.061	3,966,821
2025-03-03	18.210	18.525	18.125	18.360	16.387	3,745,772
2025-02-28	18.180	18.285	18.025	18.190	16.235	3,204,764
2025-02-27	18.440	18.450	18.220	18.310	16.342	2,292,547
2025-02-26	18.250	18.440	18.155	18.440	16.458	3,420,257

← NewerPage 7 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.