ABN Amro Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	40.820	41.060	40.560	40.990	40.990	1,786,570
2026-10-15	40.500	41.070	39.800	40.230	40.230	2,635,433
2026-10-14	41.150	41.320	40.740	40.960	40.960	1,737,319
2026-10-13	41.190	41.490	40.830	41.120	41.120	1,305,347
2026-10-12	40.800	40.890	40.500	40.750	40.750	1,423,757
2026-10-09	40.190	40.680	40.030	40.450	40.450	2,031,133
2026-10-08	40.000	40.380	39.640	39.850	39.850	2,383,575
2026-10-07	41.500	42.130	40.470	40.470	40.470	4,212,563
2026-10-06	42.500	42.900	41.920	42.330	42.330	1,579,779
2026-10-05	41.780	42.440	41.470	42.350	42.350	1,615,596
2026-10-02	41.640	42.090	41.080	41.950	41.950	2,772,867
2026-10-01	42.740	42.810	41.330	41.450	41.450	2,441,994
2026-09-30	43.940	44.120	43.080	43.140	43.140	2,299,396
2026-09-29	43.750	44.150	43.690	43.770	43.770	1,830,410
2026-09-28	43.980	44.170	43.450	43.740	43.740	1,446,877
2026-09-25	43.380	43.820	43.310	43.650	43.650	1,499,074
2026-09-24	43.120	43.420	42.880	42.880	42.880	1,999,242
2026-09-23	43.530	43.690	43.240	43.500	43.500	1,622,610
2026-09-22	44.150	44.150	43.290	43.350	43.350	1,349,561
2026-09-21	43.670	44.220	43.470	43.950	43.950	1,150,973
2026-09-18	43.800	44.050	43.100	43.430	43.430	3,518,356
2026-09-17	43.330	43.800	43.110	43.590	43.590	2,386,446
2026-09-16	43.130	43.530	42.850	43.370	43.370	1,820,629
2026-09-15	42.670	43.240	42.290	42.690	42.690	1,659,463
2026-09-14	43.280	43.520	42.710	43.080	43.080	1,448,724
2026-09-11	42.930	43.620	42.910	43.520	43.520	1,887,579
2026-09-10	42.640	42.900	42.060	42.640	42.640	1,418,703
2026-09-09	43.000	43.030	42.040	42.530	42.530	1,961,112
2026-09-08	43.160	43.430	42.740	43.300	43.300	1,518,888
2026-09-07	43.110	43.440	42.940	43.420	43.420	985,837
2026-09-04	42.790	43.280	42.470	43.130	43.130	1,245,281
2026-09-03	42.320	42.870	42.160	42.870	42.870	1,251,879
2026-09-02	41.620	42.570	41.620	42.320	42.320	2,053,652
2026-09-01	41.820	41.980	41.200	41.690	41.690	1,688,881
2026-08-31	41.710	41.930	41.660	41.710	41.710	2,266,982
2026-08-28	41.200	41.680	41.070	41.680	41.680	1,454,927
2026-08-27	41.400	41.615	40.790	40.860	40.860	1,901,611
2026-08-26	41.090	41.500	40.900	41.330	41.330	1,838,074
2026-08-25	40.820	41.160	40.660	40.890	40.890	1,603,544
2026-08-24	40.300	40.610	40.170	40.610	40.610	1,141,354
2026-08-21	40.500	40.670	40.220	40.380	40.380	1,067,586
2026-08-20	40.160	40.450	39.830	40.210	40.210	1,590,194
2026-08-19	40.920	41.020	40.080	40.090	40.090	2,002,954
2026-08-18	41.680	42.060	41.280	41.560	40.880	1,465,432
2026-08-17	41.480	41.870	41.340	41.870	41.185	1,037,464
2026-08-14	41.450	41.550	41.050	41.430	40.752	1,261,206
2026-08-13	42.250	42.670	41.500	41.500	40.821	2,379,379
2026-08-12	42.080	42.310	41.350	41.790	41.106	3,136,226
2026-08-11	39.750	40.030	39.600	39.800	39.149	1,651,673
2026-08-10	39.750	39.860	39.620	39.860	39.208	1,301,305
2026-08-07	39.710	40.120	39.610	39.730	39.080	1,653,881
2026-08-06	40.100	40.340	39.780	39.780	39.129	1,117,267
2026-08-05	40.000	40.000	39.500	39.950	39.296	1,454,792
2026-08-04	39.590	40.070	39.190	39.840	39.188	1,596,309
2026-08-03	39.300	39.450	38.870	39.430	38.785	1,719,290
2026-07-31	38.500	39.240	38.340	39.000	38.362	2,808,705
2026-07-30	36.990	38.550	36.910	38.510	37.880	2,290,358
2026-07-29	37.920	38.030	36.950	36.980	36.375	1,702,609
2026-07-28	38.000	38.070	37.480	37.820	37.201	1,195,111
2026-07-27	37.960	38.410	37.780	37.990	37.368	1,613,474

Page 1 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.