Aegon NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 5.882 | 5.994 | 5.860 | 5.938 | 5.281 | 6,297,072 |
| 2025-02-24 | 5.800 | 5.890 | 5.796 | 5.890 | 5.238 | 6,799,529 |
| 2025-02-21 | 5.840 | 5.910 | 5.774 | 5.832 | 5.187 | 7,875,069 |
| 2025-02-20 | 6.080 | 6.106 | 5.806 | 5.862 | 5.213 | 27,205,391 |
| 2025-02-19 | 6.426 | 6.544 | 6.418 | 6.468 | 5.752 | 6,597,101 |
| 2025-02-18 | 6.352 | 6.424 | 6.302 | 6.404 | 5.695 | 4,014,013 |
| 2025-02-17 | 6.394 | 6.460 | 6.334 | 6.350 | 5.647 | 4,069,802 |
| 2025-02-14 | 6.458 | 6.470 | 6.316 | 6.370 | 5.665 | 4,632,806 |
| 2025-02-13 | 6.528 | 6.542 | 6.422 | 6.458 | 5.743 | 3,763,000 |
| 2025-02-12 | 6.446 | 6.486 | 6.438 | 6.476 | 5.759 | 3,830,281 |
| 2025-02-11 | 6.418 | 6.444 | 6.396 | 6.428 | 5.717 | 2,573,230 |
| 2025-02-10 | 6.390 | 6.438 | 6.382 | 6.420 | 5.710 | 2,277,740 |
| 2025-02-07 | 6.384 | 6.406 | 6.358 | 6.378 | 5.672 | 3,295,370 |
| 2025-02-06 | 6.254 | 6.374 | 6.254 | 6.370 | 5.665 | 3,468,969 |
| 2025-02-05 | 6.250 | 6.262 | 6.202 | 6.226 | 5.537 | 1,866,025 |
| 2025-02-04 | 6.234 | 6.270 | 6.208 | 6.264 | 5.571 | 2,445,215 |
| 2025-02-03 | 6.196 | 6.258 | 6.166 | 6.228 | 5.539 | 3,754,452 |
| 2025-01-31 | 6.322 | 6.362 | 6.292 | 6.306 | 5.608 | 3,332,332 |
| 2025-01-30 | 6.348 | 6.378 | 6.316 | 6.316 | 5.617 | 3,477,082 |
| 2025-01-29 | 6.316 | 6.404 | 6.302 | 6.372 | 5.667 | 3,645,426 |
| 2025-01-28 | 6.292 | 6.328 | 6.242 | 6.310 | 5.612 | 2,975,964 |
| 2025-01-27 | 6.210 | 6.314 | 6.206 | 6.272 | 5.578 | 3,593,185 |
| 2025-01-24 | 6.262 | 6.278 | 6.216 | 6.244 | 5.553 | 2,341,419 |
| 2025-01-23 | 6.256 | 6.268 | 6.220 | 6.260 | 5.567 | 2,277,680 |
| 2025-01-22 | 6.242 | 6.320 | 6.242 | 6.254 | 5.562 | 3,109,946 |
| 2025-01-21 | 6.260 | 6.284 | 6.210 | 6.244 | 5.553 | 3,034,752 |
| 2025-01-20 | 6.236 | 6.374 | 6.232 | 6.260 | 5.567 | 6,664,951 |
| 2025-01-17 | 6.188 | 6.252 | 6.168 | 6.224 | 5.535 | 6,708,382 |
| 2025-01-16 | 6.122 | 6.172 | 6.084 | 6.136 | 5.457 | 4,655,536 |
| 2025-01-15 | 6.048 | 6.132 | 6.024 | 6.112 | 5.436 | 8,329,786 |
| 2025-01-14 | 5.920 | 5.976 | 5.910 | 5.966 | 5.306 | 5,255,264 |
| 2025-01-13 | 5.830 | 5.922 | 5.828 | 5.900 | 5.247 | 4,595,342 |
| 2025-01-10 | 5.906 | 5.954 | 5.864 | 5.864 | 5.215 | 3,509,682 |
| 2025-01-09 | 5.834 | 5.936 | 5.820 | 5.920 | 5.265 | 3,700,850 |
| 2025-01-08 | 5.864 | 5.876 | 5.776 | 5.844 | 5.197 | 3,599,744 |
| 2025-01-07 | 5.850 | 5.886 | 5.798 | 5.874 | 5.224 | 2,299,335 |
| 2025-01-06 | 5.822 | 5.904 | 5.806 | 5.872 | 5.222 | 3,703,541 |
| 2025-01-03 | 5.778 | 5.830 | 5.778 | 5.812 | 5.169 | 2,395,761 |
| 2025-01-02 | 5.738 | 5.822 | 5.732 | 5.810 | 5.167 | 3,504,958 |
| 2024-12-31 | 5.670 | 5.732 | 5.668 | 5.720 | 5.087 | 1,596,073 |
| 2024-12-30 | 5.638 | 5.700 | 5.628 | 5.672 | 5.044 | 2,895,301 |
| 2024-12-27 | 5.610 | 5.672 | 5.606 | 5.672 | 5.044 | 2,485,588 |
| 2024-12-24 | 5.662 | 5.668 | 5.608 | 5.608 | 4.988 | 1,043,563 |
| 2024-12-23 | 5.620 | 5.630 | 5.586 | 5.618 | 4.996 | 2,437,045 |
| 2024-12-20 | 5.574 | 5.616 | 5.516 | 5.616 | 4.995 | 10,146,280 |
| 2024-12-19 | 5.554 | 5.606 | 5.520 | 5.606 | 4.986 | 5,630,009 |
| 2024-12-18 | 5.608 | 5.650 | 5.572 | 5.628 | 5.005 | 4,529,829 |
| 2024-12-17 | 5.668 | 5.718 | 5.610 | 5.616 | 4.995 | 7,687,852 |
| 2024-12-16 | 6.066 | 6.074 | 5.700 | 5.746 | 5.110 | 15,782,860 |
| 2024-12-13 | 6.058 | 6.108 | 6.058 | 6.102 | 5.427 | 2,840,416 |
| 2024-12-12 | 6.096 | 6.118 | 6.058 | 6.070 | 5.398 | 2,727,700 |
| 2024-12-11 | 6.052 | 6.122 | 6.052 | 6.082 | 5.409 | 3,595,815 |
| 2024-12-10 | 6.100 | 6.116 | 6.054 | 6.084 | 5.411 | 3,047,538 |
| 2024-12-09 | 6.136 | 6.176 | 6.114 | 6.130 | 5.452 | 3,009,412 |
| 2024-12-06 | 6.176 | 6.198 | 6.086 | 6.112 | 5.436 | 4,027,588 |
| 2024-12-05 | 6.194 | 6.206 | 6.158 | 6.200 | 5.514 | 3,355,466 |
| 2024-12-04 | 6.078 | 6.216 | 6.076 | 6.202 | 5.516 | 5,479,396 |
| 2024-12-03 | 6.032 | 6.100 | 6.026 | 6.060 | 5.389 | 3,375,284 |
| 2024-12-02 | 6.066 | 6.092 | 5.998 | 6.044 | 5.375 | 3,688,137 |
| 2024-11-29 | 5.950 | 6.120 | 5.912 | 6.102 | 5.427 | 7,126,530 |
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.