Aegon NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	4.190	4.207	4.092	4.155	3.294	11,683,570
2022-10-20	4.195	4.257	4.173	4.230	3.353	6,721,169
2022-10-19	4.230	4.264	4.183	4.227	3.351	5,401,049
2022-10-18	4.197	4.257	4.179	4.194	3.324	6,504,570
2022-10-17	4.086	4.196	4.065	4.158	3.296	5,503,200
2022-10-14	4.130	4.182	4.077	4.091	3.243	7,866,998
2022-10-13	3.832	4.026	3.822	4.019	3.186	11,251,570
2022-10-12	3.950	3.952	3.828	3.891	3.084	9,965,412
2022-10-11	4.164	4.164	3.956	3.973	3.149	15,190,680
2022-10-10	4.180	4.244	4.161	4.189	3.320	5,817,705
2022-10-07	4.226	4.267	4.182	4.206	3.334	5,360,580
2022-10-06	4.309	4.353	4.236	4.244	3.364	4,444,575
2022-10-05	4.303	4.311	4.244	4.288	3.399	4,543,951
2022-10-04	4.220	4.314	4.190	4.311	3.417	7,009,579
2022-10-03	4.050	4.170	4.007	4.154	3.293	7,741,679
2022-09-30	4.085	4.146	4.066	4.102	3.251	7,293,572
2022-09-29	4.204	4.208	4.020	4.063	3.221	8,046,738
2022-09-28	4.237	4.242	4.072	4.198	3.328	8,867,630
2022-09-27	4.320	4.349	4.273	4.284	3.396	7,284,355
2022-09-26	4.300	4.345	4.206	4.293	3.403	9,079,723
2022-09-23	4.571	4.582	4.344	4.355	3.452	9,333,050
2022-09-22	4.586	4.691	4.554	4.594	3.641	5,941,317
2022-09-21	4.603	4.658	4.582	4.644	3.681	5,279,815
2022-09-20	4.710	4.770	4.649	4.663	3.696	7,307,908
2022-09-19	4.622	4.707	4.580	4.674	3.705	4,643,262
2022-09-16	4.626	4.690	4.600	4.650	3.686	10,162,880
2022-09-15	4.636	4.704	4.633	4.672	3.703	7,180,838
2022-09-14	4.621	4.690	4.599	4.630	3.670	6,483,400
2022-09-13	4.780	4.791	4.653	4.653	3.688	9,502,065
2022-09-12	4.617	4.732	4.609	4.685	3.714	6,319,244
2022-09-09	4.482	4.606	4.474	4.580	3.630	7,281,869
2022-09-08	4.418	4.512	4.390	4.488	3.557	6,671,359
2022-09-07	4.384	4.403	4.332	4.400	3.488	6,351,006
2022-09-06	4.440	4.504	4.401	4.435	3.515	6,138,536
2022-09-05	4.406	4.444	4.373	4.444	3.523	5,672,946
2022-09-02	4.400	4.513	4.385	4.492	3.561	7,027,299
2022-09-01	4.411	4.436	4.359	4.402	3.489	6,379,656
2022-08-31	4.491	4.521	4.452	4.468	3.542	12,604,980
2022-08-30	4.510	4.552	4.446	4.467	3.541	5,214,868
2022-08-29	4.464	4.485	4.413	4.485	3.555	5,376,916
2022-08-26	4.560	4.577	4.474	4.496	3.564	6,020,357
2022-08-25	4.601	4.616	4.494	4.558	3.613	5,607,424
2022-08-24	4.545	4.567	4.459	4.552	3.608	6,986,351
2022-08-23	4.477	4.582	4.463	4.529	3.590	5,143,708
2022-08-22	4.695	4.695	4.581	4.621	3.576	6,345,891
2022-08-19	4.760	4.790	4.709	4.725	3.656	5,552,677
2022-08-18	4.790	4.810	4.763	4.788	3.705	5,405,724
2022-08-17	4.900	4.919	4.755	4.796	3.711	7,162,257
2022-08-16	4.798	4.902	4.798	4.833	3.740	7,539,919
2022-08-15	4.913	4.927	4.725	4.762	3.685	9,329,350
2022-08-12	4.857	4.997	4.857	4.885	3.780	11,397,610
2022-08-11	4.650	4.917	4.650	4.846	3.750	19,892,350
2022-08-10	4.383	4.487	4.377	4.450	3.443	7,670,684
2022-08-09	4.380	4.417	4.366	4.389	3.396	5,250,417
2022-08-08	4.373	4.423	4.310	4.407	3.410	6,642,676
2022-08-05	4.220	4.350	4.190	4.334	3.354	10,643,380
2022-08-04	4.308	4.371	4.305	4.337	3.356	7,152,485
2022-08-03	4.235	4.305	4.225	4.300	3.327	7,309,544
2022-08-02	4.221	4.275	4.216	4.244	3.284	6,862,896
2022-08-01	4.289	4.348	4.234	4.234	3.276	6,658,254

← NewerPage 18 of 22 · 1,285 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.