Aegon NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.438 | 7.502 | 7.420 | 7.500 | 7.500 | 4,809,987 |
| 2026-10-15 | 7.458 | 7.560 | 7.424 | 7.442 | 7.442 | 5,998,658 |
| 2026-10-14 | 7.506 | 7.510 | 7.440 | 7.454 | 7.454 | 4,699,405 |
| 2026-10-13 | 7.518 | 7.546 | 7.436 | 7.508 | 7.508 | 3,735,920 |
| 2026-10-12 | 7.420 | 7.504 | 7.402 | 7.498 | 7.498 | 3,806,448 |
| 2026-10-09 | 7.432 | 7.452 | 7.392 | 7.404 | 7.404 | 4,763,691 |
| 2026-10-08 | 7.468 | 7.492 | 7.386 | 7.386 | 7.386 | 5,136,985 |
| 2026-10-07 | 7.598 | 7.606 | 7.492 | 7.500 | 7.500 | 3,917,480 |
| 2026-10-06 | 7.656 | 7.720 | 7.624 | 7.634 | 7.634 | 3,029,953 |
| 2026-10-05 | 7.588 | 7.650 | 7.556 | 7.616 | 7.616 | 3,307,310 |
| 2026-10-02 | 7.564 | 7.604 | 7.490 | 7.580 | 7.580 | 4,545,028 |
| 2026-10-01 | 7.588 | 7.634 | 7.524 | 7.528 | 7.528 | 7,840,334 |
| 2026-09-30 | 7.824 | 7.858 | 7.688 | 7.722 | 7.722 | 4,189,062 |
| 2026-09-29 | 7.806 | 7.852 | 7.750 | 7.770 | 7.770 | 3,976,060 |
| 2026-09-28 | 7.890 | 7.890 | 7.808 | 7.808 | 7.808 | 3,409,817 |
| 2026-09-25 | 7.820 | 7.888 | 7.806 | 7.850 | 7.850 | 5,421,448 |
| 2026-09-24 | 7.714 | 7.778 | 7.674 | 7.768 | 7.768 | 4,071,494 |
| 2026-09-23 | 7.920 | 7.940 | 7.790 | 7.790 | 7.790 | 3,984,345 |
| 2026-09-22 | 7.996 | 7.996 | 7.832 | 7.832 | 7.832 | 5,921,074 |
| 2026-09-21 | 7.952 | 8.008 | 7.942 | 7.972 | 7.972 | 4,071,752 |
| 2026-09-18 | 7.980 | 7.986 | 7.842 | 7.900 | 7.900 | 8,836,385 |
| 2026-09-17 | 7.960 | 8.010 | 7.956 | 8.000 | 8.000 | 3,658,984 |
| 2026-09-16 | 7.878 | 7.948 | 7.870 | 7.938 | 7.938 | 3,848,596 |
| 2026-09-15 | 7.842 | 7.956 | 7.780 | 7.854 | 7.854 | 6,276,287 |
| 2026-09-14 | 7.898 | 7.946 | 7.834 | 7.856 | 7.856 | 3,103,827 |
| 2026-09-11 | 7.874 | 7.950 | 7.870 | 7.898 | 7.898 | 2,903,565 |
| 2026-09-10 | 7.842 | 7.906 | 7.800 | 7.818 | 7.818 | 2,882,834 |
| 2026-09-09 | 7.864 | 7.892 | 7.784 | 7.872 | 7.872 | 5,558,478 |
| 2026-09-08 | 8.000 | 8.024 | 7.934 | 7.948 | 7.948 | 5,764,418 |
| 2026-09-07 | 7.948 | 8.028 | 7.930 | 8.020 | 8.020 | 3,219,424 |
| 2026-09-04 | 7.952 | 8.026 | 7.932 | 7.978 | 7.978 | 4,598,934 |
| 2026-09-03 | 7.830 | 7.938 | 7.806 | 7.922 | 7.922 | 4,968,255 |
| 2026-09-02 | 7.800 | 7.880 | 7.772 | 7.814 | 7.814 | 6,286,550 |
| 2026-09-01 | 7.970 | 8.034 | 7.888 | 7.994 | 7.784 | 5,505,061 |
| 2026-08-31 | 8.028 | 8.056 | 7.944 | 7.944 | 7.735 | 5,655,618 |
| 2026-08-28 | 7.954 | 8.026 | 7.944 | 8.026 | 7.815 | 3,782,158 |
| 2026-08-27 | 7.960 | 7.970 | 7.864 | 7.890 | 7.683 | 3,952,463 |
| 2026-08-26 | 7.960 | 8.008 | 7.950 | 7.966 | 7.757 | 2,819,758 |
| 2026-08-25 | 7.956 | 8.030 | 7.896 | 7.912 | 7.704 | 3,785,301 |
| 2026-08-24 | 7.786 | 7.952 | 7.752 | 7.928 | 7.720 | 4,451,996 |
| 2026-08-21 | 7.830 | 7.830 | 7.714 | 7.756 | 7.552 | 3,524,285 |
| 2026-08-20 | 7.768 | 7.850 | 7.668 | 7.796 | 7.591 | 9,500,815 |
| 2026-08-19 | 8.200 | 8.230 | 7.994 | 8.030 | 7.819 | 6,476,816 |
| 2026-08-18 | 8.218 | 8.274 | 8.190 | 8.190 | 7.975 | 3,456,185 |
| 2026-08-17 | 8.224 | 8.284 | 8.210 | 8.218 | 8.002 | 2,582,271 |
| 2026-08-14 | 8.186 | 8.270 | 8.144 | 8.226 | 8.010 | 2,697,187 |
| 2026-08-13 | 8.220 | 8.246 | 8.144 | 8.150 | 7.936 | 3,244,243 |
| 2026-08-12 | 8.212 | 8.238 | 8.182 | 8.200 | 7.985 | 2,264,660 |
| 2026-08-11 | 8.258 | 8.300 | 8.194 | 8.206 | 7.990 | 3,643,504 |
| 2026-08-10 | 8.274 | 8.332 | 8.256 | 8.288 | 8.070 | 2,820,413 |
| 2026-08-07 | 8.252 | 8.374 | 8.236 | 8.286 | 8.068 | 3,530,043 |
| 2026-08-06 | 8.284 | 8.326 | 8.252 | 8.260 | 8.043 | 3,500,504 |
| 2026-08-05 | 8.226 | 8.282 | 8.186 | 8.232 | 8.016 | 4,714,244 |
| 2026-08-04 | 8.254 | 8.258 | 8.208 | 8.236 | 8.020 | 2,880,866 |
| 2026-08-03 | 8.228 | 8.270 | 8.184 | 8.240 | 8.024 | 3,568,613 |
| 2026-07-31 | 8.174 | 8.262 | 8.174 | 8.238 | 8.022 | 4,351,174 |
| 2026-07-30 | 7.968 | 8.190 | 7.948 | 8.174 | 7.959 | 4,681,343 |
| 2026-07-29 | 8.080 | 8.094 | 7.916 | 8.000 | 7.790 | 2,870,662 |
| 2026-07-28 | 8.048 | 8.072 | 7.976 | 8.042 | 7.831 | 3,818,146 |
| 2026-07-27 | 8.118 | 8.126 | 8.058 | 8.082 | 7.870 | 3,284,990 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.2100 EUR |
| 2026-06-12 | 0.2100 EUR |
| 2025-09-04 | 0.1900 EUR |
| 2025-06-16 | 0.1900 EUR |
| 2024-09-04 | 0.1600 EUR |
| 2024-06-14 | 0.1600 EUR |
| 2023-08-29 | 0.1400 EUR |
| 2023-05-29 | 0.1200 EUR |
| 2022-08-23 | 0.1100 EUR |
| 2022-06-02 | 0.0900 EUR |
| 2021-08-20 | 0.0800 EUR |
| 2021-06-07 | 0.0600 EUR |
| 2020-08-21 | 0.0600 EUR |
| 2019-08-23 | 0.1500 EUR |
| 2019-05-21 | 0.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.