Aegon NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.761 | 4.790 | 4.705 | 4.762 | 3.617 | 6,528,685 |
| 2022-05-05 | 4.930 | 4.930 | 4.762 | 4.788 | 3.637 | 7,714,765 |
| 2022-05-04 | 4.960 | 4.971 | 4.868 | 4.868 | 3.698 | 5,001,991 |
| 2022-05-03 | 4.890 | 4.953 | 4.876 | 4.931 | 3.746 | 8,357,259 |
| 2022-05-02 | 4.914 | 4.945 | 4.701 | 4.839 | 3.676 | 8,148,409 |
| 2022-04-29 | 4.900 | 4.988 | 4.880 | 4.965 | 3.772 | 11,034,570 |
| 2022-04-28 | 5.000 | 5.014 | 4.790 | 4.839 | 3.676 | 11,511,840 |
| 2022-04-27 | 4.950 | 4.987 | 4.872 | 4.931 | 3.746 | 9,684,847 |
| 2022-04-26 | 5.148 | 5.160 | 4.997 | 5.004 | 3.801 | 9,880,605 |
| 2022-04-25 | 5.200 | 5.204 | 5.008 | 5.012 | 3.807 | 12,618,350 |
| 2022-04-22 | 5.300 | 5.404 | 5.250 | 5.330 | 4.049 | 8,144,712 |
| 2022-04-21 | 5.374 | 5.420 | 5.322 | 5.334 | 4.052 | 10,627,530 |
| 2022-04-20 | 5.260 | 5.410 | 5.244 | 5.374 | 4.082 | 14,249,760 |
| 2022-04-19 | 5.232 | 5.298 | 5.212 | 5.240 | 3.980 | 8,718,035 |
| 2022-04-14 | 5.146 | 5.238 | 5.096 | 5.206 | 3.955 | 10,024,040 |
| 2022-04-13 | 5.116 | 5.156 | 5.078 | 5.120 | 3.889 | 5,844,971 |
| 2022-04-12 | 5.040 | 5.124 | 4.974 | 5.092 | 3.868 | 10,023,050 |
| 2022-04-11 | 5.010 | 5.138 | 5.006 | 5.082 | 3.860 | 7,764,420 |
| 2022-04-08 | 5.000 | 5.060 | 4.979 | 5.026 | 3.818 | 8,233,529 |
| 2022-04-07 | 4.963 | 5.012 | 4.906 | 4.913 | 3.732 | 7,820,300 |
| 2022-04-06 | 4.960 | 5.024 | 4.884 | 4.951 | 3.761 | 7,911,509 |
| 2022-04-05 | 4.902 | 4.998 | 4.895 | 4.973 | 3.778 | 7,585,820 |
| 2022-04-04 | 4.944 | 4.960 | 4.882 | 4.912 | 3.731 | 5,784,392 |
| 2022-04-01 | 4.846 | 4.975 | 4.827 | 4.942 | 3.754 | 8,432,083 |
| 2022-03-31 | 4.840 | 4.881 | 4.795 | 4.802 | 3.648 | 5,129,958 |
| 2022-03-30 | 4.850 | 4.899 | 4.815 | 4.842 | 3.678 | 6,900,483 |
| 2022-03-29 | 4.854 | 4.947 | 4.815 | 4.863 | 3.694 | 10,378,510 |
| 2022-03-28 | 4.723 | 4.925 | 4.713 | 4.781 | 3.632 | 12,001,720 |
| 2022-03-25 | 4.622 | 4.729 | 4.574 | 4.689 | 3.562 | 7,286,815 |
| 2022-03-24 | 4.677 | 4.694 | 4.609 | 4.615 | 3.506 | 9,016,724 |
| 2022-03-23 | 4.572 | 4.820 | 4.536 | 4.663 | 3.542 | 15,686,240 |
| 2022-03-22 | 4.364 | 4.585 | 4.361 | 4.543 | 3.451 | 13,139,840 |
| 2022-03-21 | 4.301 | 4.383 | 4.300 | 4.332 | 3.291 | 6,662,542 |
| 2022-03-18 | 4.306 | 4.364 | 4.242 | 4.298 | 3.265 | 17,327,131 |
| 2022-03-17 | 4.394 | 4.427 | 4.219 | 4.287 | 3.257 | 10,346,220 |
| 2022-03-16 | 4.245 | 4.407 | 4.207 | 4.361 | 3.313 | 16,251,580 |
| 2022-03-15 | 4.120 | 4.169 | 4.046 | 4.115 | 3.126 | 8,699,144 |
| 2022-03-14 | 4.045 | 4.167 | 4.025 | 4.147 | 3.150 | 12,374,910 |
| 2022-03-11 | 3.957 | 4.068 | 3.855 | 3.960 | 3.008 | 11,134,170 |
| 2022-03-10 | 4.021 | 4.035 | 3.893 | 3.911 | 2.971 | 11,544,020 |
| 2022-03-09 | 3.929 | 4.028 | 3.882 | 3.989 | 3.030 | 16,660,070 |
| 2022-03-08 | 3.672 | 3.913 | 3.660 | 3.757 | 2.854 | 16,478,270 |
| 2022-03-07 | 3.871 | 3.875 | 3.590 | 3.730 | 2.833 | 26,292,080 |
| 2022-03-04 | 4.230 | 4.230 | 4.016 | 4.016 | 3.051 | 12,795,130 |
| 2022-03-03 | 4.319 | 4.352 | 4.258 | 4.279 | 3.250 | 9,929,469 |
| 2022-03-02 | 4.115 | 4.340 | 4.109 | 4.295 | 3.263 | 17,601,180 |
| 2022-03-01 | 4.418 | 4.477 | 4.192 | 4.203 | 3.193 | 15,784,670 |
| 2022-02-28 | 4.440 | 4.452 | 4.281 | 4.415 | 3.354 | 15,123,710 |
| 2022-02-25 | 4.372 | 4.558 | 4.282 | 4.542 | 3.450 | 19,310,500 |
| 2022-02-24 | 4.417 | 4.507 | 4.321 | 4.351 | 3.305 | 21,423,070 |
| 2022-02-23 | 4.658 | 4.710 | 4.619 | 4.644 | 3.528 | 7,885,033 |
| 2022-02-22 | 4.500 | 4.710 | 4.400 | 4.646 | 3.529 | 10,424,740 |
| 2022-02-21 | 4.794 | 4.807 | 4.621 | 4.673 | 3.550 | 7,892,832 |
| 2022-02-18 | 4.830 | 4.863 | 4.742 | 4.758 | 3.614 | 9,627,596 |
| 2022-02-17 | 4.882 | 4.882 | 4.793 | 4.832 | 3.671 | 7,951,310 |
| 2022-02-16 | 4.910 | 4.929 | 4.829 | 4.892 | 3.716 | 7,146,780 |
| 2022-02-15 | 4.750 | 4.867 | 4.726 | 4.841 | 3.677 | 9,171,790 |
| 2022-02-14 | 4.853 | 4.866 | 4.746 | 4.805 | 3.650 | 12,825,530 |
| 2022-02-11 | 4.936 | 4.972 | 4.883 | 4.972 | 3.777 | 9,670,266 |
| 2022-02-10 | 4.969 | 5.040 | 4.935 | 5.006 | 3.803 | 14,034,850 |
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.