Aegon NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	5.266	5.282	5.244	5.268	4.423	4,900,347
2023-12-19	5.230	5.258	5.206	5.254	4.412	5,335,868
2023-12-18	5.234	5.258	5.204	5.232	4.393	5,304,711
2023-12-15	5.270	5.288	5.254	5.270	4.425	10,382,270
2023-12-14	5.290	5.306	5.212	5.264	4.420	7,967,083
2023-12-13	5.254	5.292	5.254	5.280	4.434	5,290,354
2023-12-12	5.252	5.274	5.230	5.270	4.425	5,760,229
2023-12-11	5.224	5.262	5.188	5.258	4.415	7,484,848
2023-12-08	5.180	5.220	5.174	5.202	4.368	6,522,230
2023-12-07	5.174	5.204	5.164	5.190	4.358	3,838,310
2023-12-06	5.156	5.214	5.156	5.186	4.355	6,696,535
2023-12-05	5.088	5.160	5.080	5.150	4.324	6,369,686
2023-12-04	5.064	5.118	5.056	5.104	4.286	6,452,466
2023-12-01	5.076	5.084	5.034	5.072	4.259	5,612,300
2023-11-30	5.020	5.132	5.020	5.026	4.220	19,551,920
2023-11-29	4.930	4.956	4.924	4.942	4.150	3,481,023
2023-11-28	4.922	4.974	4.922	4.949	4.156	3,431,356
2023-11-27	4.940	4.960	4.920	4.937	4.146	3,165,050
2023-11-24	4.928	4.962	4.928	4.954	4.160	2,832,071
2023-11-23	4.930	4.935	4.889	4.926	4.136	2,532,611
2023-11-22	4.926	4.961	4.907	4.927	4.137	3,120,086
2023-11-21	4.940	4.962	4.908	4.931	4.140	4,074,229
2023-11-20	4.965	4.977	4.927	4.967	4.171	4,586,755
2023-11-17	5.000	5.062	4.947	4.963	4.167	11,101,870
2023-11-16	4.911	5.084	4.910	4.972	4.175	16,256,520
2023-11-15	4.838	4.874	4.833	4.849	4.072	5,807,646
2023-11-14	4.800	4.860	4.788	4.845	4.068	5,909,171
2023-11-13	4.706	4.807	4.706	4.800	4.030	9,610,386
2023-11-10	4.683	4.709	4.666	4.696	3.943	3,055,223
2023-11-09	4.676	4.723	4.654	4.696	3.943	5,096,239
2023-11-08	4.649	4.706	4.607	4.687	3.936	4,963,556
2023-11-07	4.723	4.749	4.690	4.712	3.957	3,866,960
2023-11-06	4.749	4.797	4.736	4.744	3.983	4,850,273
2023-11-03	4.710	4.765	4.696	4.744	3.983	5,803,923
2023-11-02	4.621	4.715	4.621	4.694	3.941	7,555,250
2023-11-01	4.594	4.644	4.593	4.608	3.869	4,714,010
2023-10-31	4.589	4.639	4.576	4.584	3.849	5,309,459
2023-10-30	4.524	4.610	4.524	4.582	3.847	4,715,647
2023-10-27	4.551	4.590	4.519	4.520	3.795	3,875,604
2023-10-26	4.463	4.567	4.454	4.543	3.815	6,315,590
2023-10-25	4.456	4.516	4.443	4.494	3.774	5,825,306
2023-10-24	4.452	4.488	4.407	4.462	3.747	5,424,992
2023-10-23	4.464	4.493	4.394	4.439	3.727	6,880,334
2023-10-20	4.506	4.526	4.433	4.443	3.731	11,341,500
2023-10-19	4.560	4.604	4.529	4.583	3.848	5,682,591
2023-10-18	4.636	4.655	4.585	4.591	3.855	4,367,085
2023-10-17	4.597	4.648	4.597	4.640	3.896	4,600,554
2023-10-16	4.550	4.623	4.521	4.600	3.863	5,478,964
2023-10-13	4.604	4.635	4.532	4.545	3.816	8,039,189
2023-10-12	4.678	4.679	4.573	4.610	3.871	7,012,439
2023-10-11	4.630	4.676	4.624	4.650	3.905	4,003,394
2023-10-10	4.598	4.668	4.598	4.640	3.896	6,564,832
2023-10-09	4.592	4.604	4.533	4.560	3.829	5,306,322
2023-10-06	4.559	4.645	4.553	4.606	3.868	6,188,075
2023-10-05	4.510	4.569	4.502	4.535	3.808	7,753,785
2023-10-04	4.491	4.540	4.412	4.475	3.758	6,836,210
2023-10-03	4.554	4.639	4.536	4.536	3.809	7,283,256
2023-10-02	4.620	4.668	4.554	4.566	3.834	6,019,338
2023-09-29	4.520	4.629	4.520	4.582	3.847	9,201,318
2023-09-28	4.469	4.542	4.424	4.521	3.796	9,887,907

← NewerPage 13 of 22 · 1,284 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.