Aegon NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	4.780	4.782	4.691	4.712	3.841	6,996,235
2023-07-04	4.727	4.804	4.716	4.800	3.913	9,626,096
2023-07-03	4.662	4.736	4.662	4.717	3.845	6,451,446
2023-06-30	4.630	4.657	4.620	4.630	3.774	6,649,833
2023-06-29	4.550	4.622	4.542	4.606	3.755	5,096,132
2023-06-28	4.580	4.592	4.527	4.547	3.707	4,421,043
2023-06-27	4.530	4.561	4.476	4.554	3.712	6,258,786
2023-06-26	4.530	4.530	4.405	4.502	3.670	8,531,028
2023-06-23	4.424	4.519	4.416	4.510	3.677	8,585,197
2023-06-22	4.390	4.465	4.328	4.413	3.597	8,882,008
2023-06-21	4.406	4.522	4.396	4.415	3.599	5,768,498
2023-06-20	4.406	4.431	4.374	4.405	3.591	5,600,574
2023-06-19	4.410	4.470	4.405	4.427	3.609	3,419,346
2023-06-16	4.516	4.528	4.424	4.424	3.606	13,535,950
2023-06-15	4.530	4.558	4.477	4.505	3.672	6,817,058
2023-06-14	4.508	4.615	4.504	4.550	3.709	6,790,552
2023-06-13	4.540	4.544	4.467	4.520	3.685	3,958,445
2023-06-12	4.550	4.572	4.510	4.524	3.688	4,800,249
2023-06-09	4.510	4.546	4.496	4.530	3.693	6,181,878
2023-06-08	4.500	4.576	4.469	4.488	3.659	9,524,231
2023-06-07	4.430	4.480	4.393	4.474	3.647	9,379,491
2023-06-06	4.331	4.429	4.324	4.422	3.605	9,405,798
2023-06-05	4.373	4.393	4.317	4.337	3.536	6,889,535
2023-06-02	4.201	4.359	4.199	4.350	3.546	8,968,671
2023-06-01	4.120	4.182	4.104	4.178	3.406	6,485,469
2023-05-31	4.230	4.245	4.103	4.115	3.355	22,562,740
2023-05-30	4.224	4.302	4.183	4.243	3.459	9,539,022
2023-05-29	4.289	4.289	4.199	4.231	3.449	5,333,358
2023-05-26	4.300	4.369	4.229	4.339	3.439	8,030,968
2023-05-25	4.300	4.304	4.225	4.274	3.388	7,809,870
2023-05-24	4.380	4.403	4.277	4.298	3.407	10,013,870
2023-05-23	4.347	4.456	4.344	4.429	3.511	10,976,550
2023-05-22	4.314	4.352	4.298	4.351	3.449	7,257,749
2023-05-19	4.330	4.369	4.296	4.323	3.427	11,408,540
2023-05-18	4.340	4.371	4.255	4.293	3.403	8,852,099
2023-05-17	4.210	4.373	4.190	4.310	3.416	25,405,391
2023-05-16	4.140	4.180	4.105	4.139	3.281	8,520,068
2023-05-15	4.058	4.171	4.058	4.171	3.306	9,027,001
2023-05-12	4.050	4.078	4.028	4.035	3.198	6,002,193
2023-05-11	4.010	4.056	3.991	4.039	3.202	6,657,828
2023-05-10	4.078	4.125	3.983	4.009	3.178	8,755,926
2023-05-09	4.039	4.076	4.012	4.053	3.213	5,024,559
2023-05-08	4.023	4.074	4.019	4.070	3.226	4,003,445
2023-05-05	3.950	4.038	3.950	4.017	3.184	6,609,952
2023-05-04	4.036	4.060	3.881	3.912	3.101	10,153,340
2023-05-03	4.051	4.093	4.029	4.053	3.213	5,460,661
2023-05-02	4.120	4.145	4.010	4.010	3.179	7,405,897
2023-04-28	4.100	4.130	4.024	4.123	3.268	7,453,581
2023-04-27	4.034	4.084	4.004	4.079	3.233	6,222,827
2023-04-26	4.040	4.078	3.982	4.049	3.209	6,818,192
2023-04-25	4.091	4.092	4.009	4.063	3.221	5,972,107
2023-04-24	4.063	4.124	4.043	4.107	3.255	5,047,548
2023-04-21	4.110	4.113	4.048	4.077	3.232	6,905,329
2023-04-20	4.183	4.195	4.101	4.110	3.258	5,413,219
2023-04-19	4.138	4.174	4.110	4.168	3.304	4,626,842
2023-04-18	4.107	4.150	4.094	4.136	3.278	5,567,188
2023-04-17	4.196	4.217	4.066	4.078	3.232	9,280,880
2023-04-14	4.109	4.181	4.077	4.163	3.300	7,149,557
2023-04-13	4.100	4.129	4.081	4.097	3.248	5,969,461
2023-04-12	4.133	4.170	4.082	4.109	3.257	9,502,737

← NewerPage 15 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.