Aegon NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 5.324 | 5.380 | 5.302 | 5.358 | 4.499 | 6,124,255 |
| 2024-03-15 | 5.384 | 5.390 | 5.332 | 5.332 | 4.477 | 12,446,730 |
| 2024-03-14 | 5.398 | 5.428 | 5.364 | 5.382 | 4.519 | 3,457,280 |
| 2024-03-13 | 5.360 | 5.404 | 5.354 | 5.376 | 4.514 | 4,546,663 |
| 2024-03-12 | 5.340 | 5.370 | 5.316 | 5.356 | 4.497 | 5,374,731 |
| 2024-03-11 | 5.346 | 5.364 | 5.326 | 5.340 | 4.484 | 5,290,141 |
| 2024-03-08 | 5.412 | 5.442 | 5.358 | 5.370 | 4.509 | 5,284,481 |
| 2024-03-07 | 5.320 | 5.420 | 5.316 | 5.398 | 4.533 | 7,779,580 |
| 2024-03-06 | 5.264 | 5.358 | 5.248 | 5.342 | 4.486 | 8,932,916 |
| 2024-03-05 | 5.152 | 5.304 | 5.142 | 5.274 | 4.428 | 9,052,629 |
| 2024-03-04 | 5.198 | 5.228 | 5.136 | 5.168 | 4.339 | 10,602,370 |
| 2024-03-01 | 5.400 | 5.460 | 5.230 | 5.238 | 4.398 | 19,239,090 |
| 2024-02-29 | 5.504 | 5.550 | 5.442 | 5.546 | 4.657 | 22,507,529 |
| 2024-02-28 | 5.420 | 5.514 | 5.420 | 5.514 | 4.630 | 7,728,246 |
| 2024-02-27 | 5.384 | 5.434 | 5.360 | 5.418 | 4.549 | 6,210,105 |
| 2024-02-26 | 5.400 | 5.400 | 5.348 | 5.380 | 4.517 | 5,413,831 |
| 2024-02-23 | 5.400 | 5.410 | 5.246 | 5.400 | 4.534 | 8,107,270 |
| 2024-02-22 | 5.466 | 5.488 | 5.416 | 5.416 | 4.548 | 7,076,972 |
| 2024-02-21 | 5.378 | 5.428 | 5.344 | 5.418 | 4.549 | 5,684,473 |
| 2024-02-20 | 5.346 | 5.394 | 5.320 | 5.394 | 4.529 | 6,719,826 |
| 2024-02-19 | 5.342 | 5.394 | 5.330 | 5.358 | 4.499 | 5,274,649 |
| 2024-02-16 | 5.410 | 5.418 | 5.370 | 5.374 | 4.512 | 6,682,923 |
| 2024-02-15 | 5.400 | 5.406 | 5.324 | 5.396 | 4.531 | 6,971,182 |
| 2024-02-14 | 5.350 | 5.408 | 5.350 | 5.388 | 4.524 | 4,681,443 |
| 2024-02-13 | 5.410 | 5.434 | 5.350 | 5.374 | 4.512 | 5,368,822 |
| 2024-02-12 | 5.384 | 5.432 | 5.378 | 5.432 | 4.561 | 4,847,351 |
| 2024-02-09 | 5.392 | 5.420 | 5.346 | 5.370 | 4.509 | 5,657,592 |
| 2024-02-08 | 5.410 | 5.448 | 5.388 | 5.400 | 4.534 | 5,848,672 |
| 2024-02-07 | 5.420 | 5.432 | 5.386 | 5.394 | 4.529 | 5,257,089 |
| 2024-02-06 | 5.424 | 5.444 | 5.392 | 5.420 | 4.551 | 4,519,363 |
| 2024-02-05 | 5.412 | 5.426 | 5.370 | 5.398 | 4.533 | 4,665,130 |
| 2024-02-02 | 5.400 | 5.418 | 5.348 | 5.404 | 4.538 | 5,486,394 |
| 2024-02-01 | 5.418 | 5.478 | 5.350 | 5.358 | 4.499 | 6,911,151 |
| 2024-01-31 | 5.472 | 5.506 | 5.454 | 5.464 | 4.588 | 6,962,550 |
| 2024-01-30 | 5.500 | 5.506 | 5.444 | 5.468 | 4.591 | 5,553,789 |
| 2024-01-29 | 5.560 | 5.570 | 5.514 | 5.514 | 4.630 | 5,199,155 |
| 2024-01-26 | 5.568 | 5.584 | 5.534 | 5.538 | 4.650 | 6,289,326 |
| 2024-01-25 | 5.626 | 5.636 | 5.552 | 5.552 | 4.662 | 5,959,739 |
| 2024-01-24 | 5.532 | 5.640 | 5.528 | 5.628 | 4.726 | 8,205,646 |
| 2024-01-23 | 5.554 | 5.562 | 5.514 | 5.522 | 4.637 | 5,319,237 |
| 2024-01-22 | 5.458 | 5.572 | 5.450 | 5.554 | 4.664 | 8,826,968 |
| 2024-01-19 | 5.448 | 5.464 | 5.400 | 5.416 | 4.548 | 5,476,546 |
| 2024-01-18 | 5.398 | 5.456 | 5.360 | 5.408 | 4.541 | 5,988,775 |
| 2024-01-17 | 5.330 | 5.404 | 5.292 | 5.404 | 4.538 | 7,141,524 |
| 2024-01-16 | 5.372 | 5.388 | 5.330 | 5.376 | 4.514 | 6,452,092 |
| 2024-01-15 | 5.308 | 5.356 | 5.300 | 5.342 | 4.486 | 4,950,166 |
| 2024-01-12 | 5.270 | 5.320 | 5.270 | 5.296 | 4.447 | 6,875,685 |
| 2024-01-11 | 5.278 | 5.292 | 5.218 | 5.220 | 4.383 | 5,123,516 |
| 2024-01-10 | 5.240 | 5.270 | 5.228 | 5.252 | 4.410 | 4,835,676 |
| 2024-01-09 | 5.308 | 5.310 | 5.252 | 5.274 | 4.428 | 4,678,204 |
| 2024-01-08 | 5.256 | 5.314 | 5.254 | 5.310 | 4.459 | 5,144,163 |
| 2024-01-05 | 5.238 | 5.274 | 5.180 | 5.260 | 4.417 | 4,747,915 |
| 2024-01-04 | 5.230 | 5.288 | 5.230 | 5.272 | 4.427 | 4,963,416 |
| 2024-01-03 | 5.298 | 5.322 | 5.218 | 5.236 | 4.397 | 6,121,521 |
| 2024-01-02 | 5.260 | 5.324 | 5.258 | 5.298 | 4.449 | 6,529,206 |
| 2023-12-29 | 5.242 | 5.278 | 5.236 | 5.248 | 4.407 | 3,867,638 |
| 2023-12-28 | 5.260 | 5.272 | 5.242 | 5.252 | 4.410 | 3,786,484 |
| 2023-12-27 | 5.192 | 5.270 | 5.134 | 5.264 | 4.420 | 5,869,878 |
| 2023-12-22 | 5.222 | 5.244 | 5.212 | 5.228 | 4.390 | 4,022,188 |
| 2023-12-21 | 5.230 | 5.252 | 5.212 | 5.218 | 4.381 | 6,121,279 |
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.