Aegon NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.420	5.420	4.935	4.961	3.769	36,959,262
2022-02-08	5.304	5.428	5.286	5.350	4.064	10,935,230
2022-02-07	5.264	5.318	5.232	5.304	4.029	7,706,406
2022-02-04	5.270	5.294	5.142	5.212	3.959	10,464,790
2022-02-03	5.222	5.258	5.176	5.222	3.967	8,624,274
2022-02-02	5.128	5.288	5.116	5.222	3.967	12,030,530
2022-02-01	5.040	5.090	5.014	5.086	3.863	9,997,013
2022-01-31	5.040	5.082	4.965	4.995	3.794	12,110,440
2022-01-28	5.040	5.044	4.955	4.987	3.788	9,501,214
2022-01-27	4.996	5.128	4.987	5.060	3.844	12,554,560
2022-01-26	4.962	5.058	4.932	5.002	3.800	9,779,471
2022-01-25	4.880	4.918	4.788	4.885	3.711	11,603,450
2022-01-24	4.888	4.906	4.773	4.821	3.662	14,492,830
2022-01-21	4.902	4.953	4.823	4.936	3.750	11,857,220
2022-01-20	4.951	5.024	4.923	4.998	3.797	10,270,280
2022-01-19	5.056	5.086	4.923	4.987	3.788	14,125,320
2022-01-18	5.010	5.064	4.996	5.062	3.845	9,724,066
2022-01-17	5.072	5.122	4.998	5.020	3.813	9,794,357
2022-01-14	5.056	5.116	5.022	5.062	3.845	13,142,050
2022-01-13	5.020	5.088	5.016	5.068	3.850	11,021,770
2022-01-12	4.913	5.062	4.913	5.032	3.822	13,114,330
2022-01-11	4.870	4.905	4.807	4.875	3.703	9,185,480
2022-01-10	4.850	4.886	4.805	4.869	3.699	12,711,470
2022-01-07	4.650	4.809	4.644	4.809	3.653	12,983,680
2022-01-06	4.574	4.609	4.544	4.609	3.501	8,345,759
2022-01-05	4.589	4.650	4.571	4.613	3.504	9,797,275
2022-01-04	4.460	4.593	4.451	4.565	3.468	10,203,050
2022-01-03	4.428	4.453	4.402	4.430	3.365	5,913,582
2021-12-31	4.393	4.424	4.385	4.393	3.337	1,429,312
2021-12-30	4.405	4.426	4.395	4.407	3.348	3,363,758
2021-12-29	4.449	4.475	4.390	4.414	3.353	5,482,309
2021-12-28	4.410	4.471	4.401	4.453	3.383	4,928,694
2021-12-27	4.370	4.449	4.322	4.408	3.348	4,502,674
2021-12-24	4.350	4.436	4.340	4.388	3.333	2,601,967
2021-12-23	4.212	4.386	4.212	4.363	3.314	13,924,980
2021-12-22	4.139	4.170	4.093	4.170	3.168	4,495,240
2021-12-21	4.053	4.144	4.041	4.133	3.140	6,152,948
2021-12-20	4.035	4.056	3.968	4.004	3.042	9,947,430
2021-12-17	4.155	4.169	4.082	4.138	3.143	8,780,757
2021-12-16	4.135	4.216	4.121	4.186	3.180	9,448,713
2021-12-15	4.055	4.152	4.055	4.069	3.091	9,266,836
2021-12-14	4.000	4.058	3.988	4.047	3.074	7,023,116
2021-12-13	4.022	4.082	3.975	3.975	3.020	7,838,191
2021-12-10	4.018	4.062	4.008	4.021	3.054	4,989,513
2021-12-09	4.064	4.073	4.023	4.037	3.067	4,453,929
2021-12-08	4.110	4.126	4.011	4.081	3.100	7,983,209
2021-12-07	4.117	4.175	4.110	4.124	3.133	8,268,125
2021-12-06	4.025	4.084	3.987	4.062	3.086	7,915,269
2021-12-03	4.111	4.120	3.961	3.996	3.035	9,644,566
2021-12-02	4.022	4.077	3.974	4.063	3.086	9,652,726
2021-12-01	3.950	4.079	3.948	4.046	3.073	9,224,809
2021-11-30	3.884	3.933	3.818	3.911	2.971	21,481,359
2021-11-29	3.980	4.052	3.928	3.939	2.992	16,482,350
2021-11-26	4.133	4.133	3.881	3.918	2.976	32,143,150
2021-11-25	4.344	4.348	4.267	4.302	3.268	5,853,258
2021-11-24	4.287	4.465	4.283	4.348	3.303	14,941,310
2021-11-23	4.241	4.271	4.210	4.232	3.215	7,992,489
2021-11-22	4.231	4.278	4.219	4.269	3.243	7,618,419
2021-11-19	4.392	4.395	4.207	4.217	3.203	15,091,470
2021-11-18	4.394	4.428	4.361	4.372	3.321	6,398,169

← NewerPage 21 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.