Aegon NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 5.910 | 5.936 | 5.776 | 5.798 | 4.868 | 6,344,602 |
| 2024-06-12 | 5.848 | 5.958 | 5.848 | 5.922 | 4.973 | 4,223,274 |
| 2024-06-11 | 5.916 | 5.930 | 5.804 | 5.854 | 4.915 | 5,256,299 |
| 2024-06-10 | 5.906 | 5.930 | 5.882 | 5.908 | 4.961 | 2,501,025 |
| 2024-06-07 | 5.926 | 5.974 | 5.902 | 5.946 | 4.993 | 3,882,859 |
| 2024-06-06 | 5.888 | 5.944 | 5.872 | 5.944 | 4.991 | 3,115,570 |
| 2024-06-05 | 5.890 | 5.906 | 5.840 | 5.886 | 4.942 | 3,046,920 |
| 2024-06-04 | 5.946 | 5.946 | 5.812 | 5.864 | 4.924 | 5,807,000 |
| 2024-06-03 | 5.980 | 6.012 | 5.936 | 5.966 | 5.010 | 4,692,346 |
| 2024-05-31 | 5.970 | 5.978 | 5.932 | 5.944 | 4.991 | 15,755,850 |
| 2024-05-30 | 6.006 | 6.018 | 5.956 | 5.972 | 5.015 | 5,517,841 |
| 2024-05-29 | 6.008 | 6.064 | 5.982 | 6.022 | 5.057 | 6,327,861 |
| 2024-05-28 | 6.114 | 6.156 | 6.048 | 6.048 | 5.078 | 8,321,905 |
| 2024-05-27 | 6.220 | 6.220 | 6.150 | 6.172 | 5.183 | 3,500,386 |
| 2024-05-24 | 6.202 | 6.258 | 6.160 | 6.238 | 5.238 | 4,583,854 |
| 2024-05-23 | 6.330 | 6.350 | 6.256 | 6.264 | 5.260 | 3,180,406 |
| 2024-05-22 | 6.342 | 6.382 | 6.322 | 6.340 | 5.324 | 3,438,013 |
| 2024-05-21 | 6.354 | 6.376 | 6.286 | 6.366 | 5.345 | 4,862,811 |
| 2024-05-20 | 6.320 | 6.418 | 6.300 | 6.398 | 5.372 | 5,302,395 |
| 2024-05-17 | 6.288 | 6.338 | 6.282 | 6.314 | 5.302 | 6,501,079 |
| 2024-05-16 | 6.246 | 6.372 | 6.226 | 6.278 | 5.272 | 5,969,236 |
| 2024-05-15 | 6.192 | 6.260 | 6.178 | 6.222 | 5.224 | 6,081,706 |
| 2024-05-14 | 6.170 | 6.200 | 6.098 | 6.176 | 5.186 | 5,226,899 |
| 2024-05-13 | 6.150 | 6.218 | 6.144 | 6.188 | 5.196 | 5,538,024 |
| 2024-05-10 | 6.074 | 6.164 | 6.074 | 6.136 | 5.152 | 4,434,245 |
| 2024-05-09 | 6.020 | 6.082 | 6.016 | 6.066 | 5.094 | 4,098,386 |
| 2024-05-08 | 6.062 | 6.062 | 5.984 | 6.006 | 5.043 | 5,228,380 |
| 2024-05-07 | 6.020 | 6.116 | 6.020 | 6.068 | 5.095 | 6,298,376 |
| 2024-05-06 | 5.918 | 6.034 | 5.914 | 6.002 | 5.040 | 5,125,185 |
| 2024-05-03 | 5.882 | 5.940 | 5.854 | 5.882 | 4.939 | 4,842,031 |
| 2024-05-02 | 5.914 | 5.930 | 5.846 | 5.858 | 4.919 | 5,366,703 |
| 2024-04-30 | 5.890 | 5.912 | 5.840 | 5.856 | 4.917 | 3,904,800 |
| 2024-04-29 | 5.838 | 5.910 | 5.838 | 5.876 | 4.934 | 3,621,980 |
| 2024-04-26 | 5.784 | 5.880 | 5.774 | 5.820 | 4.887 | 5,203,702 |
| 2024-04-25 | 5.760 | 5.812 | 5.690 | 5.728 | 4.810 | 5,596,590 |
| 2024-04-24 | 5.812 | 5.826 | 5.744 | 5.752 | 4.830 | 3,919,665 |
| 2024-04-23 | 5.738 | 5.806 | 5.736 | 5.798 | 4.868 | 5,024,819 |
| 2024-04-22 | 5.578 | 5.718 | 5.576 | 5.702 | 4.788 | 5,201,509 |
| 2024-04-19 | 5.540 | 5.540 | 5.390 | 5.522 | 4.637 | 8,098,027 |
| 2024-04-18 | 5.578 | 5.658 | 5.558 | 5.586 | 4.690 | 7,585,195 |
| 2024-04-17 | 5.560 | 5.616 | 5.548 | 5.560 | 4.669 | 7,997,048 |
| 2024-04-16 | 5.570 | 5.596 | 5.516 | 5.528 | 4.642 | 7,433,723 |
| 2024-04-15 | 5.588 | 5.714 | 5.580 | 5.652 | 4.746 | 7,974,425 |
| 2024-04-12 | 5.606 | 5.680 | 5.556 | 5.570 | 4.677 | 8,681,441 |
| 2024-04-11 | 5.818 | 5.830 | 5.546 | 5.588 | 4.692 | 10,280,670 |
| 2024-04-10 | 5.822 | 5.894 | 5.784 | 5.824 | 4.890 | 6,569,175 |
| 2024-04-09 | 5.828 | 5.898 | 5.800 | 5.800 | 4.870 | 6,525,449 |
| 2024-04-08 | 5.730 | 5.848 | 5.712 | 5.848 | 4.910 | 5,893,628 |
| 2024-04-05 | 5.700 | 5.740 | 5.644 | 5.732 | 4.813 | 4,802,887 |
| 2024-04-04 | 5.750 | 5.800 | 5.746 | 5.772 | 4.847 | 5,497,219 |
| 2024-04-03 | 5.660 | 5.754 | 5.646 | 5.742 | 4.821 | 7,184,881 |
| 2024-04-02 | 5.642 | 5.690 | 5.632 | 5.664 | 4.756 | 4,338,561 |
| 2024-03-28 | 5.650 | 5.670 | 5.634 | 5.650 | 4.744 | 5,358,599 |
| 2024-03-27 | 5.630 | 5.666 | 5.614 | 5.636 | 4.732 | 3,418,755 |
| 2024-03-26 | 5.580 | 5.664 | 5.580 | 5.648 | 4.743 | 5,485,126 |
| 2024-03-25 | 5.500 | 5.598 | 5.486 | 5.588 | 4.692 | 3,817,017 |
| 2024-03-22 | 5.454 | 5.560 | 5.454 | 5.530 | 4.643 | 8,009,933 |
| 2024-03-21 | 5.424 | 5.498 | 5.394 | 5.460 | 4.585 | 7,528,012 |
| 2024-03-20 | 5.364 | 5.388 | 5.342 | 5.384 | 4.521 | 3,821,075 |
| 2024-03-19 | 5.352 | 5.394 | 5.344 | 5.388 | 4.524 | 3,612,554 |
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.