Aegon NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.340 | 5.548 | 5.336 | 5.450 | 4.847 | 9,404,088 |
| 2024-09-04 | 5.274 | 5.364 | 5.264 | 5.356 | 4.763 | 7,477,468 |
| 2024-09-03 | 5.540 | 5.546 | 5.456 | 5.506 | 4.754 | 4,591,282 |
| 2024-09-02 | 5.526 | 5.564 | 5.502 | 5.538 | 4.782 | 2,461,228 |
| 2024-08-30 | 5.540 | 5.578 | 5.518 | 5.524 | 4.770 | 5,240,872 |
| 2024-08-29 | 5.544 | 5.564 | 5.518 | 5.536 | 4.780 | 4,150,888 |
| 2024-08-28 | 5.512 | 5.554 | 5.500 | 5.548 | 4.791 | 5,205,653 |
| 2024-08-27 | 5.412 | 5.514 | 5.412 | 5.480 | 4.732 | 4,945,983 |
| 2024-08-26 | 5.524 | 5.524 | 5.428 | 5.428 | 4.687 | 3,777,393 |
| 2024-08-23 | 5.496 | 5.526 | 5.424 | 5.526 | 4.772 | 6,776,521 |
| 2024-08-22 | 5.690 | 5.690 | 5.382 | 5.500 | 4.749 | 18,354,480 |
| 2024-08-21 | 5.800 | 5.850 | 5.796 | 5.814 | 5.020 | 3,050,094 |
| 2024-08-20 | 5.824 | 5.844 | 5.792 | 5.812 | 5.019 | 2,700,141 |
| 2024-08-19 | 5.860 | 5.870 | 5.828 | 5.828 | 5.033 | 2,571,192 |
| 2024-08-16 | 5.748 | 5.842 | 5.740 | 5.842 | 5.045 | 4,449,163 |
| 2024-08-15 | 5.692 | 5.774 | 5.652 | 5.748 | 4.963 | 2,715,727 |
| 2024-08-14 | 5.618 | 5.658 | 5.590 | 5.658 | 4.886 | 2,777,827 |
| 2024-08-13 | 5.590 | 5.606 | 5.566 | 5.600 | 4.836 | 1,599,383 |
| 2024-08-12 | 5.596 | 5.612 | 5.550 | 5.562 | 4.803 | 2,765,837 |
| 2024-08-09 | 5.548 | 5.580 | 5.510 | 5.550 | 4.792 | 2,274,423 |
| 2024-08-08 | 5.484 | 5.524 | 5.422 | 5.510 | 4.758 | 3,828,722 |
| 2024-08-07 | 5.418 | 5.526 | 5.406 | 5.510 | 4.758 | 3,911,525 |
| 2024-08-06 | 5.430 | 5.452 | 5.296 | 5.356 | 4.625 | 4,260,373 |
| 2024-08-05 | 5.268 | 5.372 | 5.192 | 5.344 | 4.615 | 7,035,028 |
| 2024-08-02 | 5.680 | 5.690 | 5.452 | 5.466 | 4.720 | 6,356,562 |
| 2024-08-01 | 5.940 | 5.942 | 5.748 | 5.772 | 4.984 | 5,972,876 |
| 2024-07-31 | 5.980 | 6.078 | 5.966 | 5.970 | 5.155 | 4,885,847 |
| 2024-07-30 | 5.926 | 5.990 | 5.912 | 5.966 | 5.152 | 4,243,824 |
| 2024-07-29 | 5.900 | 5.964 | 5.898 | 5.918 | 5.110 | 3,903,976 |
| 2024-07-26 | 5.814 | 5.872 | 5.810 | 5.868 | 5.067 | 3,185,502 |
| 2024-07-25 | 5.788 | 5.816 | 5.700 | 5.816 | 5.022 | 3,738,793 |
| 2024-07-24 | 5.830 | 5.852 | 5.766 | 5.850 | 5.052 | 3,166,833 |
| 2024-07-23 | 5.886 | 5.908 | 5.844 | 5.860 | 5.060 | 2,963,886 |
| 2024-07-22 | 5.764 | 5.860 | 5.726 | 5.840 | 5.043 | 4,095,022 |
| 2024-07-19 | 5.768 | 5.786 | 5.724 | 5.754 | 4.969 | 3,580,568 |
| 2024-07-18 | 5.800 | 5.808 | 5.774 | 5.800 | 5.008 | 3,188,000 |
| 2024-07-17 | 5.778 | 5.810 | 5.746 | 5.786 | 4.996 | 3,119,380 |
| 2024-07-16 | 5.810 | 5.812 | 5.746 | 5.782 | 4.993 | 4,398,832 |
| 2024-07-15 | 5.904 | 5.944 | 5.824 | 5.824 | 5.029 | 4,127,234 |
| 2024-07-12 | 5.914 | 5.932 | 5.880 | 5.924 | 5.115 | 2,637,093 |
| 2024-07-11 | 5.926 | 5.970 | 5.902 | 5.906 | 5.100 | 5,072,105 |
| 2024-07-10 | 5.828 | 5.906 | 5.824 | 5.906 | 5.100 | 5,652,048 |
| 2024-07-09 | 5.760 | 5.806 | 5.738 | 5.806 | 5.014 | 4,722,466 |
| 2024-07-08 | 5.780 | 5.848 | 5.774 | 5.790 | 5.000 | 4,484,453 |
| 2024-07-05 | 5.894 | 5.900 | 5.772 | 5.790 | 5.000 | 3,115,731 |
| 2024-07-04 | 5.912 | 5.926 | 5.876 | 5.876 | 5.074 | 3,836,005 |
| 2024-07-03 | 5.830 | 5.910 | 5.830 | 5.886 | 5.083 | 3,265,775 |
| 2024-07-02 | 5.840 | 5.854 | 5.758 | 5.804 | 5.012 | 3,677,274 |
| 2024-07-01 | 5.832 | 5.898 | 5.818 | 5.856 | 5.057 | 4,263,939 |
| 2024-06-28 | 5.800 | 5.840 | 5.736 | 5.768 | 4.981 | 3,705,106 |
| 2024-06-27 | 5.882 | 5.894 | 5.766 | 5.766 | 4.979 | 5,820,281 |
| 2024-06-26 | 5.918 | 5.930 | 5.882 | 5.896 | 5.091 | 2,921,595 |
| 2024-06-25 | 5.976 | 5.984 | 5.902 | 5.910 | 5.103 | 3,133,691 |
| 2024-06-24 | 5.920 | 5.998 | 5.864 | 5.976 | 5.160 | 3,214,914 |
| 2024-06-21 | 5.930 | 5.960 | 5.880 | 5.918 | 5.110 | 18,544,580 |
| 2024-06-20 | 5.902 | 5.942 | 5.886 | 5.926 | 5.117 | 3,111,396 |
| 2024-06-19 | 5.870 | 5.916 | 5.846 | 5.886 | 5.083 | 7,631,617 |
| 2024-06-18 | 5.796 | 5.870 | 5.766 | 5.858 | 5.058 | 6,568,112 |
| 2024-06-17 | 5.694 | 5.746 | 5.672 | 5.730 | 4.948 | 5,290,748 |
| 2024-06-14 | 5.660 | 5.692 | 5.572 | 5.678 | 4.903 | 8,015,206 |
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.