Aegon NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.964 | 8.058 | 7.960 | 8.058 | 7.846 | 2,585,631 |
| 2026-07-23 | 8.068 | 8.074 | 7.934 | 7.962 | 7.753 | 3,405,811 |
| 2026-07-22 | 8.028 | 8.112 | 8.004 | 8.074 | 7.862 | 3,396,756 |
| 2026-07-21 | 8.000 | 8.020 | 7.932 | 8.020 | 7.809 | 3,780,250 |
| 2026-07-20 | 7.902 | 8.014 | 7.888 | 7.992 | 7.782 | 4,450,141 |
| 2026-07-17 | 7.850 | 7.902 | 7.770 | 7.902 | 7.694 | 3,692,629 |
| 2026-07-16 | 7.946 | 7.952 | 7.808 | 7.916 | 7.708 | 3,739,739 |
| 2026-07-15 | 7.818 | 7.934 | 7.794 | 7.934 | 7.726 | 5,317,892 |
| 2026-07-14 | 7.712 | 7.854 | 7.654 | 7.836 | 7.630 | 4,910,450 |
| 2026-07-13 | 7.708 | 7.746 | 7.684 | 7.698 | 7.496 | 3,271,726 |
| 2026-07-10 | 7.720 | 7.752 | 7.664 | 7.700 | 7.498 | 2,503,335 |
| 2026-07-09 | 7.688 | 7.728 | 7.634 | 7.700 | 7.498 | 3,072,628 |
| 2026-07-08 | 7.684 | 7.754 | 7.616 | 7.656 | 7.455 | 3,902,026 |
| 2026-07-07 | 7.722 | 7.748 | 7.666 | 7.706 | 7.504 | 4,013,016 |
| 2026-07-06 | 7.700 | 7.762 | 7.678 | 7.726 | 7.523 | 3,771,115 |
| 2026-07-03 | 7.700 | 7.732 | 7.638 | 7.672 | 7.471 | 3,462,725 |
| 2026-07-02 | 7.576 | 7.638 | 7.552 | 7.606 | 7.406 | 3,545,498 |
| 2026-07-01 | 7.434 | 7.586 | 7.428 | 7.578 | 7.379 | 4,685,969 |
| 2026-06-30 | 7.400 | 7.472 | 7.362 | 7.438 | 7.243 | 4,506,976 |
| 2026-06-29 | 7.436 | 7.438 | 7.336 | 7.388 | 7.194 | 3,338,500 |
| 2026-06-26 | 7.410 | 7.446 | 7.382 | 7.446 | 7.250 | 3,301,709 |
| 2026-06-25 | 7.412 | 7.470 | 7.406 | 7.424 | 7.229 | 3,070,474 |
| 2026-06-24 | 7.514 | 7.540 | 7.416 | 7.426 | 7.231 | 4,690,632 |
| 2026-06-23 | 7.502 | 7.596 | 7.498 | 7.550 | 7.352 | 5,630,825 |
| 2026-06-22 | 7.460 | 7.566 | 7.450 | 7.550 | 7.352 | 4,466,440 |
| 2026-06-19 | 7.370 | 7.440 | 7.352 | 7.440 | 7.245 | 7,468,103 |
| 2026-06-18 | 7.474 | 7.494 | 7.312 | 7.394 | 7.200 | 5,037,020 |
| 2026-06-17 | 7.480 | 7.524 | 7.368 | 7.468 | 7.272 | 6,936,209 |
| 2026-06-16 | 7.414 | 7.488 | 7.400 | 7.488 | 7.291 | 3,947,671 |
| 2026-06-15 | 7.372 | 7.436 | 7.362 | 7.394 | 7.200 | 6,729,407 |
| 2026-06-12 | 7.178 | 7.296 | 7.170 | 7.294 | 7.102 | 6,217,729 |
| 2026-06-11 | 7.290 | 7.342 | 7.250 | 7.308 | 6.912 | 5,350,557 |
| 2026-06-10 | 7.216 | 7.288 | 7.176 | 7.276 | 6.881 | 4,710,772 |
| 2026-06-09 | 7.202 | 7.280 | 7.192 | 7.194 | 6.804 | 5,704,512 |
| 2026-06-08 | 7.200 | 7.258 | 7.170 | 7.172 | 6.783 | 4,612,998 |
| 2026-06-05 | 7.194 | 7.250 | 7.172 | 7.220 | 6.828 | 4,876,888 |
| 2026-06-04 | 7.216 | 7.242 | 7.132 | 7.200 | 6.809 | 4,707,247 |
| 2026-06-03 | 7.336 | 7.354 | 7.194 | 7.224 | 6.832 | 4,823,602 |
| 2026-06-02 | 7.260 | 7.350 | 7.232 | 7.350 | 6.951 | 5,398,314 |
| 2026-06-01 | 7.256 | 7.300 | 7.166 | 7.256 | 6.862 | 4,386,653 |
| 2026-05-29 | 7.316 | 7.334 | 7.220 | 7.312 | 6.915 | 11,216,620 |
| 2026-05-28 | 7.424 | 7.434 | 7.198 | 7.294 | 6.898 | 7,066,925 |
| 2026-05-27 | 7.540 | 7.580 | 7.480 | 7.480 | 7.074 | 3,781,471 |
| 2026-05-26 | 7.588 | 7.620 | 7.544 | 7.548 | 7.139 | 3,433,761 |
| 2026-05-25 | 7.502 | 7.602 | 7.502 | 7.578 | 7.167 | 2,462,921 |
| 2026-05-22 | 7.416 | 7.472 | 7.390 | 7.472 | 7.067 | 4,076,463 |
| 2026-05-21 | 7.364 | 7.470 | 7.356 | 7.416 | 7.014 | 4,191,715 |
| 2026-05-20 | 7.270 | 7.396 | 7.230 | 7.360 | 6.961 | 5,081,099 |
| 2026-05-19 | 7.362 | 7.392 | 7.274 | 7.310 | 6.913 | 4,667,685 |
| 2026-05-18 | 7.238 | 7.384 | 7.212 | 7.346 | 6.948 | 6,731,993 |
| 2026-05-15 | 7.182 | 7.258 | 7.174 | 7.258 | 6.864 | 4,341,749 |
| 2026-05-14 | 7.244 | 7.278 | 7.232 | 7.256 | 6.862 | 4,537,486 |
| 2026-05-13 | 7.186 | 7.240 | 7.148 | 7.214 | 6.823 | 4,256,216 |
| 2026-05-12 | 7.156 | 7.200 | 7.108 | 7.128 | 6.741 | 5,820,803 |
| 2026-05-11 | 7.084 | 7.234 | 7.070 | 7.212 | 6.821 | 4,791,204 |
| 2026-05-08 | 7.062 | 7.148 | 7.060 | 7.084 | 6.700 | 4,035,641 |
| 2026-05-07 | 7.200 | 7.220 | 7.100 | 7.102 | 6.717 | 5,467,036 |
| 2026-05-06 | 7.070 | 7.192 | 7.070 | 7.164 | 6.775 | 10,583,780 |
| 2026-05-05 | 6.960 | 7.008 | 6.934 | 6.982 | 6.603 | 5,292,306 |
| 2026-05-04 | 7.040 | 7.050 | 6.904 | 6.932 | 6.556 | 5,672,426 |
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.