Aegon NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	4.650	4.650	4.440	4.477	3.759	16,883,170
2023-09-26	4.665	4.692	4.641	4.678	3.928	5,216,898
2023-09-25	4.693	4.745	4.640	4.684	3.933	6,203,841
2023-09-22	4.741	4.758	4.621	4.710	3.955	12,142,070
2023-09-21	4.770	4.776	4.735	4.760	3.997	4,814,464
2023-09-20	4.789	4.824	4.771	4.810	4.039	4,060,098
2023-09-19	4.710	4.787	4.710	4.779	4.013	4,858,845
2023-09-18	4.770	4.782	4.712	4.717	3.961	4,011,447
2023-09-15	4.800	4.825	4.756	4.771	4.006	9,297,693
2023-09-14	4.683	4.784	4.681	4.780	4.014	8,318,279
2023-09-13	4.671	4.708	4.657	4.686	3.935	5,479,469
2023-09-12	4.670	4.688	4.653	4.671	3.922	5,718,600
2023-09-11	4.597	4.684	4.597	4.662	3.915	6,408,387
2023-09-08	4.591	4.600	4.501	4.577	3.843	6,078,053
2023-09-07	4.639	4.661	4.559	4.569	3.837	7,427,652
2023-09-06	4.642	4.679	4.614	4.660	3.913	6,545,951
2023-09-05	4.658	4.707	4.623	4.667	3.919	5,476,578
2023-09-04	4.750	4.765	4.686	4.687	3.936	5,706,207
2023-09-01	4.748	4.781	4.730	4.730	3.972	6,673,749
2023-08-31	4.749	4.801	4.740	4.740	3.980	9,968,892
2023-08-30	4.748	4.794	4.735	4.750	3.988	7,553,966
2023-08-29	4.708	4.772	4.708	4.738	3.978	8,667,049
2023-08-28	4.779	4.815	4.760	4.802	3.915	5,924,239
2023-08-25	4.753	4.804	4.742	4.747	3.870	6,624,510
2023-08-24	4.762	4.804	4.723	4.737	3.862	7,652,592
2023-08-23	4.778	4.811	4.732	4.741	3.865	4,801,357
2023-08-22	4.810	4.822	4.746	4.762	3.882	4,836,025
2023-08-21	4.699	4.861	4.699	4.780	3.897	9,609,947
2023-08-18	4.700	4.788	4.650	4.708	3.838	9,583,080
2023-08-17	4.840	4.856	4.713	4.722	3.849	17,795,980
2023-08-16	4.948	4.998	4.933	4.969	4.051	6,473,185
2023-08-15	5.070	5.070	4.923	4.941	4.028	6,998,146
2023-08-14	5.020	5.066	5.016	5.058	4.123	5,385,716
2023-08-11	5.016	5.038	4.983	5.016	4.089	4,933,750
2023-08-10	5.040	5.054	5.008	5.030	4.100	5,412,829
2023-08-09	4.995	5.036	4.978	4.996	4.073	6,989,247
2023-08-08	4.960	5.004	4.904	4.958	4.042	6,122,049
2023-08-07	4.947	5.020	4.934	5.020	4.092	6,166,501
2023-08-04	4.930	4.964	4.900	4.953	4.038	5,246,245
2023-08-03	4.816	4.896	4.789	4.892	3.988	5,943,452
2023-08-02	4.880	4.881	4.796	4.833	3.940	7,257,761
2023-08-01	4.930	4.959	4.884	4.908	4.001	6,119,190
2023-07-31	4.930	4.976	4.917	4.944	4.030	5,642,606
2023-07-28	4.940	4.971	4.913	4.939	4.026	4,897,863
2023-07-27	4.920	4.956	4.910	4.944	4.030	6,001,879
2023-07-26	4.900	4.928	4.854	4.899	3.994	5,957,024
2023-07-25	4.865	4.933	4.860	4.903	3.997	7,073,011
2023-07-24	4.744	4.836	4.734	4.836	3.942	7,982,220
2023-07-21	4.759	4.803	4.742	4.752	3.874	4,824,573
2023-07-20	4.690	4.770	4.690	4.751	3.873	6,388,317
2023-07-19	4.731	4.750	4.664	4.695	3.827	5,988,870
2023-07-18	4.680	4.722	4.647	4.721	3.849	6,481,795
2023-07-17	4.690	4.743	4.650	4.687	3.821	4,040,366
2023-07-14	4.753	4.762	4.700	4.700	3.831	6,028,966
2023-07-13	4.777	4.786	4.743	4.770	3.889	6,914,018
2023-07-12	4.762	4.818	4.762	4.783	3.899	6,465,567
2023-07-11	4.724	4.761	4.685	4.747	3.870	6,044,451
2023-07-10	4.660	4.750	4.660	4.721	3.849	6,282,507
2023-07-07	4.670	4.739	4.657	4.690	3.823	6,588,401
2023-07-06	4.687	4.742	4.645	4.670	3.807	10,158,750

← NewerPage 14 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.