Aegon NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	5.136	5.164	5.084	5.118	4.057	8,715,246
2023-01-12	4.937	5.148	4.937	5.148	4.081	17,110,070
2023-01-11	4.980	4.987	4.875	4.885	3.872	8,787,369
2023-01-10	4.888	4.955	4.871	4.944	3.919	6,700,265
2023-01-09	4.906	4.931	4.875	4.890	3.876	6,862,558
2023-01-06	4.832	4.892	4.802	4.892	3.878	5,235,706
2023-01-05	4.864	4.864	4.776	4.787	3.794	6,980,840
2023-01-04	4.830	4.902	4.823	4.881	3.869	7,357,454
2023-01-03	4.798	4.890	4.798	4.851	3.845	6,009,799
2023-01-02	4.788	4.805	4.753	4.799	3.804	3,035,340
2022-12-30	4.805	4.805	4.735	4.738	3.756	3,328,595
2022-12-29	4.800	4.818	4.777	4.814	3.816	3,191,675
2022-12-28	4.895	4.905	4.800	4.816	3.817	3,988,630
2022-12-27	4.900	4.935	4.874	4.882	3.870	3,758,999
2022-12-23	4.844	4.897	4.838	4.884	3.871	4,833,786
2022-12-22	4.852	4.893	4.815	4.838	3.835	5,708,756
2022-12-21	4.738	4.849	4.713	4.836	3.833	7,778,025
2022-12-20	4.647	4.761	4.614	4.726	3.746	10,707,310
2022-12-19	4.554	4.776	4.554	4.683	3.712	14,524,270
2022-12-16	4.597	4.607	4.488	4.561	3.615	19,073,590
2022-12-15	4.670	4.696	4.563	4.606	3.651	11,228,200
2022-12-14	4.712	4.723	4.674	4.707	3.731	5,649,382
2022-12-13	4.680	4.765	4.660	4.715	3.737	8,568,061
2022-12-12	4.686	4.715	4.632	4.657	3.691	6,693,805
2022-12-09	4.596	4.690	4.589	4.690	3.718	7,730,720
2022-12-08	4.642	4.644	4.565	4.587	3.636	6,093,598
2022-12-07	4.667	4.690	4.615	4.634	3.673	7,458,775
2022-12-06	4.667	4.702	4.623	4.684	3.713	6,536,081
2022-12-05	4.703	4.758	4.675	4.675	3.706	6,338,980
2022-12-02	4.705	4.737	4.661	4.718	3.740	7,475,029
2022-12-01	4.670	4.763	4.640	4.731	3.750	9,206,232
2022-11-30	4.708	4.718	4.635	4.664	3.697	10,045,140
2022-11-29	4.640	4.694	4.640	4.670	3.702	6,803,751
2022-11-28	4.672	4.713	4.632	4.642	3.680	7,287,855
2022-11-25	4.690	4.718	4.666	4.704	3.729	5,939,899
2022-11-24	4.689	4.756	4.682	4.682	3.711	7,082,238
2022-11-23	4.729	4.762	4.690	4.690	3.718	6,659,356
2022-11-22	4.703	4.759	4.652	4.716	3.738	7,300,347
2022-11-21	4.697	4.727	4.663	4.670	3.702	6,812,095
2022-11-18	4.656	4.709	4.643	4.701	3.726	9,769,233
2022-11-17	4.637	4.682	4.588	4.650	3.686	5,619,398
2022-11-16	4.601	4.666	4.590	4.647	3.683	8,039,662
2022-11-15	4.651	4.669	4.585	4.629	3.669	8,741,164
2022-11-14	4.710	4.740	4.654	4.654	3.689	8,725,590
2022-11-11	4.694	4.724	4.624	4.649	3.685	9,662,299
2022-11-10	4.558	4.766	4.531	4.680	3.710	11,326,350
2022-11-09	4.771	4.790	4.686	4.747	3.763	7,746,933
2022-11-08	4.710	4.789	4.706	4.778	3.787	6,892,857
2022-11-07	4.686	4.791	4.686	4.719	3.741	7,740,072
2022-11-04	4.660	4.743	4.611	4.694	3.721	8,024,719
2022-11-03	4.650	4.712	4.582	4.652	3.687	9,868,624
2022-11-02	4.746	4.758	4.656	4.662	3.695	5,691,277
2022-11-01	4.747	4.765	4.702	4.719	3.741	6,741,689
2022-10-31	4.630	4.721	4.605	4.685	3.714	8,078,036
2022-10-28	4.599	4.639	4.483	4.631	3.671	7,156,488
2022-10-27	4.750	4.800	4.562	4.655	3.690	19,754,891
2022-10-26	4.407	4.440	4.366	4.373	3.466	7,588,088
2022-10-25	4.361	4.416	4.302	4.382	3.473	8,124,038
2022-10-24	4.173	4.354	4.173	4.337	3.438	9,988,113
2022-10-21	4.190	4.207	4.092	4.155	3.294	11,683,570

← NewerPage 17 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.