Aegon NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 4.200 | 4.325 | 4.196 | 4.284 | 3.315 | 9,544,844 |
| 2022-07-28 | 4.171 | 4.227 | 4.125 | 4.183 | 3.237 | 9,791,951 |
| 2022-07-27 | 4.106 | 4.160 | 4.092 | 4.135 | 3.200 | 5,754,141 |
| 2022-07-26 | 4.141 | 4.161 | 4.085 | 4.099 | 3.172 | 5,837,041 |
| 2022-07-25 | 4.055 | 4.143 | 4.047 | 4.113 | 3.183 | 6,313,043 |
| 2022-07-22 | 4.055 | 4.099 | 4.036 | 4.063 | 3.144 | 6,044,075 |
| 2022-07-21 | 4.072 | 4.141 | 4.021 | 4.077 | 3.155 | 7,190,467 |
| 2022-07-20 | 4.127 | 4.164 | 4.045 | 4.087 | 3.162 | 6,857,200 |
| 2022-07-19 | 4.020 | 4.146 | 4.001 | 4.097 | 3.170 | 8,661,765 |
| 2022-07-18 | 4.039 | 4.092 | 4.023 | 4.058 | 3.140 | 8,743,223 |
| 2022-07-15 | 3.910 | 4.006 | 3.887 | 3.982 | 3.081 | 6,739,791 |
| 2022-07-14 | 3.998 | 4.029 | 3.892 | 3.915 | 3.029 | 7,442,272 |
| 2022-07-13 | 4.078 | 4.117 | 3.968 | 4.012 | 3.104 | 9,751,887 |
| 2022-07-12 | 4.070 | 4.160 | 4.035 | 4.142 | 3.205 | 8,351,650 |
| 2022-07-11 | 4.090 | 4.179 | 4.000 | 4.122 | 3.190 | 6,724,804 |
| 2022-07-08 | 4.033 | 4.175 | 4.026 | 4.166 | 3.224 | 9,174,439 |
| 2022-07-07 | 3.950 | 4.085 | 3.946 | 4.055 | 3.138 | 12,450,060 |
| 2022-07-06 | 3.920 | 3.968 | 3.868 | 3.887 | 3.008 | 8,663,686 |
| 2022-07-05 | 4.202 | 4.215 | 3.879 | 3.880 | 3.002 | 13,698,540 |
| 2022-07-04 | 4.250 | 4.261 | 4.198 | 4.240 | 3.281 | 3,684,163 |
| 2022-07-01 | 4.105 | 4.294 | 4.104 | 4.226 | 3.270 | 7,709,602 |
| 2022-06-30 | 4.155 | 4.167 | 4.061 | 4.128 | 3.194 | 9,042,120 |
| 2022-06-29 | 4.272 | 4.299 | 4.197 | 4.208 | 3.256 | 7,850,142 |
| 2022-06-28 | 4.317 | 4.391 | 4.311 | 4.315 | 3.339 | 7,899,000 |
| 2022-06-27 | 4.250 | 4.315 | 4.239 | 4.290 | 3.320 | 6,531,433 |
| 2022-06-24 | 4.134 | 4.255 | 4.081 | 4.252 | 3.290 | 8,910,881 |
| 2022-06-23 | 4.327 | 4.341 | 4.126 | 4.128 | 3.194 | 9,695,063 |
| 2022-06-22 | 4.400 | 4.400 | 4.308 | 4.345 | 3.362 | 5,375,019 |
| 2022-06-21 | 4.442 | 4.498 | 4.428 | 4.440 | 3.436 | 4,099,580 |
| 2022-06-20 | 4.345 | 4.419 | 4.304 | 4.408 | 3.411 | 4,042,613 |
| 2022-06-17 | 4.329 | 4.398 | 4.262 | 4.339 | 3.357 | 12,231,840 |
| 2022-06-16 | 4.479 | 4.479 | 4.306 | 4.334 | 3.354 | 8,509,122 |
| 2022-06-15 | 4.426 | 4.548 | 4.417 | 4.511 | 3.491 | 9,546,502 |
| 2022-06-14 | 4.400 | 4.414 | 4.280 | 4.357 | 3.371 | 11,292,800 |
| 2022-06-13 | 4.526 | 4.580 | 4.328 | 4.353 | 3.368 | 14,310,950 |
| 2022-06-10 | 4.830 | 4.831 | 4.582 | 4.597 | 3.557 | 10,641,940 |
| 2022-06-09 | 4.891 | 4.953 | 4.837 | 4.874 | 3.771 | 7,703,795 |
| 2022-06-08 | 4.980 | 4.985 | 4.847 | 4.924 | 3.810 | 8,131,939 |
| 2022-06-07 | 4.969 | 5.020 | 4.926 | 4.945 | 3.826 | 8,191,039 |
| 2022-06-06 | 4.905 | 5.036 | 4.905 | 5.000 | 3.869 | 7,820,504 |
| 2022-06-03 | 4.847 | 4.884 | 4.828 | 4.865 | 3.764 | 6,910,333 |
| 2022-06-02 | 4.862 | 4.886 | 4.783 | 4.813 | 3.724 | 7,988,677 |
| 2022-06-01 | 4.983 | 5.000 | 4.913 | 4.917 | 3.735 | 6,843,549 |
| 2022-05-31 | 5.038 | 5.098 | 4.963 | 4.973 | 3.778 | 18,548,699 |
| 2022-05-30 | 5.100 | 5.114 | 5.054 | 5.066 | 3.848 | 4,726,952 |
| 2022-05-27 | 5.030 | 5.078 | 5.016 | 5.076 | 3.856 | 8,120,036 |
| 2022-05-26 | 4.962 | 5.032 | 4.936 | 5.018 | 3.812 | 5,750,397 |
| 2022-05-25 | 4.960 | 5.008 | 4.896 | 4.959 | 3.767 | 7,121,606 |
| 2022-05-24 | 4.897 | 4.943 | 4.850 | 4.873 | 3.702 | 7,478,612 |
| 2022-05-23 | 4.840 | 4.965 | 4.839 | 4.965 | 3.772 | 10,814,230 |
| 2022-05-20 | 4.771 | 4.869 | 4.762 | 4.780 | 3.631 | 7,748,192 |
| 2022-05-19 | 4.942 | 4.942 | 4.701 | 4.729 | 3.592 | 13,125,760 |
| 2022-05-18 | 5.072 | 5.084 | 4.975 | 5.008 | 3.804 | 9,011,538 |
| 2022-05-17 | 4.940 | 5.072 | 4.939 | 5.056 | 3.841 | 10,553,090 |
| 2022-05-16 | 4.918 | 4.918 | 4.818 | 4.874 | 3.702 | 9,416,345 |
| 2022-05-13 | 4.908 | 4.971 | 4.907 | 4.929 | 3.744 | 9,232,296 |
| 2022-05-12 | 4.740 | 4.920 | 4.727 | 4.863 | 3.694 | 13,118,990 |
| 2022-05-11 | 4.840 | 4.872 | 4.756 | 4.831 | 3.670 | 11,820,340 |
| 2022-05-10 | 4.779 | 4.909 | 4.773 | 4.816 | 3.658 | 9,189,026 |
| 2022-05-09 | 4.766 | 4.867 | 4.731 | 4.739 | 3.600 | 7,899,212 |
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.