ABN Amro Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	14.580	14.675	14.550	14.650	13.076	1,606,879
2024-11-27	14.580	14.615	14.440	14.540	12.977	2,222,198
2024-11-26	14.800	14.810	14.555	14.595	13.026	3,261,476
2024-11-25	14.865	14.905	14.690	14.885	13.285	3,566,199
2024-11-22	14.955	15.005	14.540	14.735	13.151	2,717,841
2024-11-21	14.715	14.915	14.710	14.850	13.254	1,785,273
2024-11-20	14.890	14.955	14.755	14.755	13.169	2,560,217
2024-11-19	15.075	15.155	14.565	14.825	13.232	3,115,566
2024-11-18	14.810	15.055	14.800	15.030	13.415	2,797,339
2024-11-15	14.840	14.995	14.775	14.790	13.200	4,028,348
2024-11-14	14.850	14.980	14.645	14.870	13.272	3,644,730
2024-11-13	15.225	15.225	14.600	14.965	13.357	4,377,471
2024-11-12	15.445	15.445	15.145	15.145	13.517	3,849,492
2024-11-11	15.290	15.560	15.280	15.540	13.870	2,652,642
2024-11-08	15.325	15.390	15.105	15.220	13.584	2,270,503
2024-11-07	15.175	15.465	15.175	15.325	13.678	4,032,047
2024-11-06	15.450	15.620	15.050	15.130	13.504	3,304,529
2024-11-05	15.400	15.425	15.265	15.380	13.727	1,570,760
2024-11-04	15.260	15.480	15.225	15.400	13.745	1,717,544
2024-11-01	15.200	15.380	15.200	15.290	13.647	1,521,899
2024-10-31	15.020	15.305	14.950	15.190	13.557	2,406,920
2024-10-30	15.330	15.370	15.075	15.125	13.499	1,598,146
2024-10-29	15.455	15.510	15.320	15.360	13.709	1,942,641
2024-10-28	15.275	15.445	15.205	15.415	13.758	2,064,905
2024-10-25	15.110	15.320	15.105	15.230	13.593	1,344,527
2024-10-24	15.160	15.285	15.120	15.120	13.495	1,280,050
2024-10-23	15.325	15.390	15.195	15.195	13.562	1,246,221
2024-10-22	15.300	15.340	15.140	15.335	13.687	1,404,607
2024-10-21	15.535	15.535	15.305	15.365	13.714	2,433,386
2024-10-18	15.385	15.670	15.345	15.600	13.923	2,851,346
2024-10-17	15.335	15.540	15.310	15.385	13.732	2,458,718
2024-10-16	15.420	15.555	15.110	15.260	13.620	2,953,165
2024-10-15	15.685	15.800	15.385	15.530	13.861	4,536,102
2024-10-14	15.870	15.870	15.725	15.830	14.129	1,555,278
2024-10-11	15.805	15.860	15.705	15.835	14.133	964,854
2024-10-10	15.705	15.860	15.680	15.825	14.124	1,420,628
2024-10-09	15.530	15.725	15.330	15.720	14.031	2,011,654
2024-10-08	15.505	15.690	15.490	15.650	13.968	1,632,920
2024-10-07	15.750	15.750	15.550	15.660	13.977	1,233,436
2024-10-04	15.600	15.735	15.520	15.620	13.941	2,356,711
2024-10-03	15.715	15.740	15.490	15.575	13.901	1,533,003
2024-10-02	15.650	15.770	15.525	15.705	14.017	1,749,039
2024-10-01	16.190	16.200	15.585	15.665	13.981	3,740,738
2024-09-30	16.355	16.355	16.060	16.205	14.463	2,679,666
2024-09-27	16.410	16.555	16.345	16.370	14.611	2,096,866
2024-09-26	16.290	16.520	16.195	16.460	14.691	2,902,723
2024-09-25	16.200	16.335	16.070	16.165	14.428	2,116,620
2024-09-24	16.105	16.405	16.105	16.270	14.521	1,882,732
2024-09-23	16.385	16.410	15.945	16.085	14.356	2,899,228
2024-09-20	16.215	16.410	16.185	16.385	14.624	5,144,804
2024-09-19	16.350	16.350	16.010	16.250	14.504	2,731,756
2024-09-18	16.405	16.520	16.220	16.290	14.539	1,953,915
2024-09-17	16.250	16.545	16.250	16.455	14.687	2,359,008
2024-09-16	15.920	16.210	15.910	16.210	14.468	2,801,977
2024-09-13	15.670	15.990	15.660	15.930	14.218	2,455,773
2024-09-12	15.400	15.835	15.375	15.650	13.968	3,554,602
2024-09-11	15.185	15.485	15.040	15.215	13.580	2,889,783
2024-09-10	15.235	15.300	14.940	14.950	13.343	2,315,446
2024-09-09	15.270	15.400	15.230	15.230	13.593	1,356,863
2024-09-06	15.350	15.460	15.180	15.265	13.624	1,993,533

← NewerPage 9 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.