Aegon NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 6.190 | 6.232 | 5.960 | 6.118 | 5.441 | 5,502,308 |
| 2025-05-22 | 6.200 | 6.216 | 6.142 | 6.192 | 5.507 | 3,947,644 |
| 2025-05-21 | 6.214 | 6.258 | 6.200 | 6.230 | 5.541 | 7,098,853 |
| 2025-05-20 | 6.220 | 6.298 | 6.208 | 6.252 | 5.560 | 5,303,122 |
| 2025-05-19 | 6.140 | 6.238 | 6.130 | 6.202 | 5.516 | 5,295,238 |
| 2025-05-16 | 6.214 | 6.236 | 6.028 | 6.184 | 5.500 | 7,028,812 |
| 2025-05-15 | 6.090 | 6.210 | 6.084 | 6.210 | 5.523 | 5,925,803 |
| 2025-05-14 | 6.070 | 6.158 | 6.044 | 6.144 | 5.464 | 6,851,767 |
| 2025-05-13 | 6.072 | 6.096 | 6.044 | 6.072 | 5.400 | 7,634,391 |
| 2025-05-12 | 6.050 | 6.148 | 6.048 | 6.100 | 5.425 | 11,153,920 |
| 2025-05-09 | 5.960 | 5.984 | 5.922 | 5.970 | 5.309 | 5,391,890 |
| 2025-05-08 | 5.944 | 5.996 | 5.938 | 5.954 | 5.295 | 5,714,533 |
| 2025-05-07 | 5.958 | 5.958 | 5.890 | 5.930 | 5.274 | 5,686,228 |
| 2025-05-06 | 5.900 | 5.900 | 5.796 | 5.874 | 5.224 | 3,676,629 |
| 2025-05-05 | 5.806 | 5.892 | 5.802 | 5.878 | 5.228 | 4,413,014 |
| 2025-05-02 | 5.750 | 5.828 | 5.730 | 5.774 | 5.135 | 9,682,848 |
| 2025-04-30 | 5.758 | 5.772 | 5.496 | 5.632 | 5.009 | 9,146,710 |
| 2025-04-29 | 5.750 | 5.772 | 5.694 | 5.720 | 5.087 | 3,419,211 |
| 2025-04-28 | 5.722 | 5.768 | 5.702 | 5.720 | 5.087 | 5,041,196 |
| 2025-04-25 | 5.702 | 5.730 | 5.648 | 5.704 | 5.073 | 4,047,486 |
| 2025-04-24 | 5.594 | 5.678 | 5.582 | 5.664 | 5.037 | 4,235,928 |
| 2025-04-23 | 5.508 | 5.666 | 5.508 | 5.598 | 4.979 | 7,292,666 |
| 2025-04-22 | 5.352 | 5.442 | 5.352 | 5.436 | 4.835 | 5,061,736 |
| 2025-04-17 | 5.390 | 5.418 | 5.340 | 5.384 | 4.788 | 6,121,248 |
| 2025-04-16 | 5.354 | 5.402 | 5.340 | 5.390 | 4.794 | 6,050,989 |
| 2025-04-15 | 5.396 | 5.464 | 5.370 | 5.442 | 4.840 | 8,672,439 |
| 2025-04-14 | 5.272 | 5.418 | 5.258 | 5.372 | 4.778 | 7,070,270 |
| 2025-04-11 | 5.274 | 5.326 | 5.062 | 5.120 | 4.554 | 9,467,291 |
| 2025-04-10 | 5.608 | 5.630 | 5.214 | 5.214 | 4.637 | 11,751,350 |
| 2025-04-09 | 4.993 | 5.120 | 4.951 | 5.018 | 4.463 | 9,690,182 |
| 2025-04-08 | 5.200 | 5.340 | 5.118 | 5.220 | 4.642 | 10,617,980 |
| 2025-04-07 | 4.814 | 5.300 | 4.793 | 5.002 | 4.449 | 13,977,910 |
| 2025-04-04 | 5.622 | 5.642 | 5.096 | 5.304 | 4.717 | 15,719,970 |
| 2025-04-03 | 5.900 | 6.008 | 5.638 | 5.664 | 5.037 | 13,498,420 |
| 2025-04-02 | 6.082 | 6.126 | 5.998 | 6.126 | 5.448 | 5,201,177 |
| 2025-04-01 | 6.088 | 6.126 | 6.040 | 6.114 | 5.438 | 3,696,570 |
| 2025-03-31 | 6.022 | 6.062 | 5.996 | 6.050 | 5.381 | 5,550,347 |
| 2025-03-28 | 6.208 | 6.246 | 6.094 | 6.094 | 5.420 | 6,624,154 |
| 2025-03-27 | 6.240 | 6.276 | 6.184 | 6.242 | 5.551 | 4,811,699 |
| 2025-03-26 | 6.260 | 6.310 | 6.244 | 6.282 | 5.587 | 7,852,984 |
| 2025-03-25 | 6.180 | 6.290 | 6.180 | 6.250 | 5.558 | 7,567,265 |
| 2025-03-24 | 6.116 | 6.204 | 6.106 | 6.170 | 5.487 | 5,514,846 |
| 2025-03-21 | 6.098 | 6.172 | 6.060 | 6.060 | 5.389 | 24,856,029 |
| 2025-03-20 | 6.178 | 6.202 | 6.050 | 6.114 | 5.438 | 4,266,094 |
| 2025-03-19 | 6.100 | 6.172 | 6.092 | 6.152 | 5.471 | 6,212,348 |
| 2025-03-18 | 6.022 | 6.176 | 6.022 | 6.128 | 5.450 | 9,684,334 |
| 2025-03-17 | 5.900 | 6.004 | 5.894 | 5.988 | 5.325 | 7,837,779 |
| 2025-03-14 | 5.802 | 5.898 | 5.780 | 5.878 | 5.228 | 7,138,117 |
| 2025-03-13 | 5.734 | 5.876 | 5.726 | 5.800 | 5.158 | 9,339,273 |
| 2025-03-12 | 5.612 | 5.778 | 5.594 | 5.748 | 5.112 | 10,583,810 |
| 2025-03-11 | 5.590 | 5.620 | 5.482 | 5.576 | 4.959 | 8,252,994 |
| 2025-03-10 | 5.836 | 5.850 | 5.592 | 5.606 | 4.986 | 11,052,820 |
| 2025-03-07 | 5.850 | 5.888 | 5.800 | 5.800 | 5.158 | 7,257,714 |
| 2025-03-06 | 5.910 | 5.968 | 5.862 | 5.934 | 5.277 | 6,408,389 |
| 2025-03-05 | 5.880 | 5.944 | 5.772 | 5.840 | 5.194 | 10,206,860 |
| 2025-03-04 | 6.100 | 6.122 | 5.758 | 5.788 | 5.148 | 12,282,350 |
| 2025-03-03 | 6.104 | 6.214 | 6.070 | 6.174 | 5.491 | 5,230,035 |
| 2025-02-28 | 6.038 | 6.070 | 6.012 | 6.070 | 5.398 | 7,654,385 |
| 2025-02-27 | 6.042 | 6.078 | 6.012 | 6.072 | 5.400 | 4,062,165 |
| 2025-02-26 | 5.962 | 6.080 | 5.958 | 6.080 | 5.407 | 5,219,165 |
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.