Aegon NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	4.110	4.141	4.080	4.139	3.281	6,170,710
2023-04-06	4.006	4.074	4.005	4.063	3.221	8,254,818
2023-04-05	4.048	4.069	3.973	3.985	3.159	8,587,620
2023-04-04	4.023	4.130	4.018	4.018	3.185	11,813,750
2023-04-03	3.992	4.039	3.965	4.002	3.172	11,797,850
2023-03-31	3.990	3.990	3.901	3.951	3.132	6,234,656
2023-03-30	3.945	4.015	3.926	3.990	3.163	7,083,955
2023-03-29	3.914	3.936	3.873	3.924	3.110	12,715,050
2023-03-28	3.928	3.951	3.793	3.861	3.060	8,122,771
2023-03-27	3.917	3.928	3.836	3.859	3.059	9,111,237
2023-03-24	3.927	3.927	3.738	3.834	3.039	14,756,270
2023-03-23	3.968	4.002	3.899	3.942	3.125	11,268,880
2023-03-22	4.150	4.150	4.004	4.016	3.183	11,482,770
2023-03-21	4.093	4.169	4.058	4.142	3.283	11,824,890
2023-03-20	3.849	4.058	3.713	3.999	3.170	17,142,279
2023-03-17	4.059	4.156	3.903	3.903	3.094	68,819,664
2023-03-16	4.130	4.136	3.833	4.025	3.190	21,907,770
2023-03-15	4.332	4.339	3.994	4.008	3.177	22,874,859
2023-03-14	4.331	4.398	4.257	4.343	3.443	14,048,250
2023-03-13	4.610	4.610	4.322	4.360	3.456	21,189,670
2023-03-10	4.640	4.696	4.530	4.660	3.694	17,698,020
2023-03-09	4.999	5.042	4.876	4.889	3.875	8,458,569
2023-03-08	4.940	5.034	4.873	4.991	3.956	14,610,370
2023-03-07	4.920	4.934	4.870	4.870	3.860	5,749,024
2023-03-06	4.926	4.958	4.907	4.940	3.916	4,011,575
2023-03-03	4.880	4.914	4.865	4.901	3.885	6,306,034
2023-03-02	4.925	4.928	4.830	4.866	3.857	6,451,136
2023-03-01	4.951	4.977	4.896	4.921	3.901	6,323,051
2023-02-28	4.850	4.967	4.841	4.933	3.910	10,316,830
2023-02-27	4.851	4.900	4.846	4.876	3.865	7,241,132
2023-02-24	4.871	4.871	4.781	4.822	3.822	8,239,833
2023-02-23	4.900	4.911	4.852	4.865	3.856	7,882,199
2023-02-22	4.980	4.994	4.854	4.885	3.872	7,448,323
2023-02-21	5.100	5.104	4.984	5.000	3.963	8,335,290
2023-02-20	5.182	5.182	5.116	5.122	4.060	4,111,998
2023-02-17	5.190	5.206	5.132	5.170	4.098	6,885,264
2023-02-16	5.190	5.224	5.148	5.218	4.136	6,303,012
2023-02-15	5.142	5.172	5.118	5.172	4.100	5,841,520
2023-02-14	5.200	5.206	5.144	5.144	4.077	7,294,113
2023-02-13	5.210	5.218	5.130	5.178	4.104	5,385,278
2023-02-10	5.234	5.250	5.112	5.192	4.115	9,757,559
2023-02-09	4.990	5.306	4.980	5.250	4.161	20,403,740
2023-02-08	4.930	5.022	4.926	4.996	3.960	8,307,460
2023-02-07	4.930	4.931	4.891	4.916	3.897	5,135,534
2023-02-06	5.040	5.048	4.904	4.916	3.897	5,578,474
2023-02-03	5.026	5.066	5.012	5.066	4.016	6,201,934
2023-02-02	5.026	5.078	5.012	5.050	4.003	6,686,250
2023-02-01	5.018	5.048	5.002	5.020	3.979	4,892,238
2023-01-31	5.080	5.094	5.014	5.036	3.992	4,758,674
2023-01-30	5.072	5.082	5.002	5.078	4.025	5,062,586
2023-01-27	5.100	5.152	5.068	5.094	4.038	4,993,465
2023-01-26	5.032	5.072	5.018	5.072	4.020	6,331,860
2023-01-25	5.038	5.052	4.977	5.016	3.976	4,393,800
2023-01-24	5.022	5.044	4.991	5.030	3.987	8,287,513
2023-01-23	4.995	5.046	4.995	5.016	3.976	4,587,094
2023-01-20	4.934	5.000	4.922	4.990	3.955	5,396,550
2023-01-19	4.996	5.004	4.918	4.919	3.899	6,474,547
2023-01-18	5.040	5.054	5.008	5.032	3.989	5,469,053
2023-01-17	5.080	5.094	5.022	5.034	3.990	6,239,652
2023-01-16	5.122	5.140	5.088	5.088	4.033	5,299,048

← NewerPage 16 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.