ABN Amro Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	17.685	18.090	17.675	18.000	16.065	4,200,653
2025-02-24	17.790	17.840	17.530	17.625	15.731	2,672,102
2025-02-21	17.535	17.990	17.535	17.800	15.887	6,851,764
2025-02-20	17.590	17.755	17.510	17.555	15.668	3,091,796
2025-02-19	17.500	17.745	17.495	17.600	15.708	3,093,869
2025-02-18	17.065	17.475	16.980	17.455	15.579	3,438,118
2025-02-17	16.840	17.090	16.810	16.915	15.097	3,363,558
2025-02-14	17.000	17.040	16.690	16.765	14.963	4,882,334
2025-02-13	18.030	18.100	16.960	16.960	15.137	6,506,391
2025-02-12	16.460	18.005	16.460	17.865	15.945	15,386,991
2025-02-11	16.320	16.543	16.295	16.510	14.736	3,436,789
2025-02-10	16.390	16.460	16.320	16.320	14.566	2,416,198
2025-02-07	16.400	16.445	16.300	16.385	14.624	2,446,524
2025-02-06	15.810	16.275	15.635	16.240	14.495	3,628,535
2025-02-05	15.970	16.065	15.770	15.820	14.120	2,697,531
2025-02-04	16.050	16.070	15.775	15.920	14.209	3,146,258
2025-02-03	15.935	16.040	15.785	15.910	14.200	4,226,906
2025-01-31	16.365	16.365	16.210	16.215	14.472	3,910,963
2025-01-30	16.300	16.415	16.275	16.365	14.606	2,629,989
2025-01-29	16.150	16.315	16.070	16.315	14.562	2,314,580
2025-01-28	16.020	16.110	15.975	16.100	14.370	2,313,868
2025-01-27	15.935	16.150	15.910	16.000	14.280	1,819,532
2025-01-24	16.120	16.215	15.920	16.035	14.312	2,632,187
2025-01-23	15.810	16.105	15.800	16.100	14.370	2,570,345
2025-01-22	16.000	16.010	15.795	15.810	14.111	3,533,028
2025-01-21	16.060	16.145	16.020	16.025	14.303	2,234,791
2025-01-20	15.950	16.175	15.930	16.040	14.316	2,839,706
2025-01-17	15.850	16.015	15.845	15.890	14.182	3,123,863
2025-01-16	15.780	15.830	15.660	15.720	14.031	2,579,794
2025-01-15	15.630	15.720	15.455	15.640	13.959	2,487,424
2025-01-14	15.750	15.810	15.550	15.585	13.910	2,394,498
2025-01-13	15.420	15.655	15.420	15.615	13.937	2,740,310
2025-01-10	15.110	15.590	15.080	15.420	13.763	4,800,663
2025-01-09	14.970	15.155	14.910	15.120	13.495	1,501,170
2025-01-08	15.090	15.205	14.905	15.020	13.406	2,362,695
2025-01-07	15.130	15.245	14.970	15.100	13.477	2,961,371
2025-01-06	15.100	15.200	14.930	15.110	13.486	3,915,443
2025-01-03	14.930	15.055	14.910	14.990	13.379	1,871,857
2025-01-02	14.960	15.035	14.710	14.955	13.348	2,517,572
2024-12-31	14.725	14.953	14.725	14.890	13.290	691,031
2024-12-30	14.810	14.885	14.670	14.785	13.196	1,568,462
2024-12-27	14.670	14.875	14.670	14.875	13.276	1,913,376
2024-12-24	14.585	14.740	14.575	14.640	13.067	807,286
2024-12-23	14.640	14.640	14.485	14.565	13.000	1,095,352
2024-12-20	14.575	14.630	14.480	14.620	13.049	6,935,326
2024-12-19	14.495	14.680	14.425	14.665	13.089	2,018,109
2024-12-18	14.470	14.740	14.455	14.645	13.071	2,269,847
2024-12-17	14.500	14.605	14.465	14.485	12.928	1,756,511
2024-12-16	14.660	14.695	14.490	14.580	13.013	1,954,179
2024-12-13	14.465	14.685	14.465	14.665	13.089	2,863,004
2024-12-12	14.820	14.935	14.355	14.465	12.910	6,940,567
2024-12-11	14.985	15.135	14.980	15.065	13.446	1,577,678
2024-12-10	15.000	15.095	14.963	15.010	13.397	1,491,222
2024-12-09	15.065	15.090	14.965	14.985	13.375	2,086,498
2024-12-06	15.190	15.190	14.970	14.995	13.383	2,297,854
2024-12-05	14.720	15.060	14.710	15.045	13.428	3,185,425
2024-12-04	14.660	14.805	14.640	14.680	13.102	2,206,681
2024-12-03	14.735	14.950	14.650	14.660	13.084	2,702,755
2024-12-02	14.620	14.790	14.620	14.720	13.138	2,541,366
2024-11-29	14.610	14.735	14.575	14.715	13.134	1,582,626

← NewerPage 8 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.