Aegon NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 5.952 | 5.952 | 5.862 | 5.900 | 5.247 | 2,576,992 |
| 2024-11-27 | 5.888 | 5.918 | 5.844 | 5.916 | 5.261 | 2,472,614 |
| 2024-11-26 | 5.934 | 5.944 | 5.874 | 5.890 | 5.238 | 3,250,269 |
| 2024-11-25 | 5.972 | 5.982 | 5.916 | 5.962 | 5.302 | 8,036,889 |
| 2024-11-22 | 5.990 | 6.038 | 5.914 | 5.960 | 5.301 | 3,551,657 |
| 2024-11-21 | 5.910 | 5.936 | 5.872 | 5.930 | 5.274 | 3,055,411 |
| 2024-11-20 | 6.000 | 6.014 | 5.910 | 5.910 | 5.256 | 3,357,264 |
| 2024-11-19 | 6.128 | 6.140 | 5.908 | 5.972 | 5.311 | 4,729,476 |
| 2024-11-18 | 6.112 | 6.156 | 6.084 | 6.132 | 5.454 | 3,116,784 |
| 2024-11-15 | 6.182 | 6.298 | 6.112 | 6.112 | 5.436 | 7,099,164 |
| 2024-11-14 | 6.054 | 6.086 | 6.010 | 6.052 | 5.382 | 5,188,228 |
| 2024-11-13 | 6.028 | 6.050 | 5.924 | 6.016 | 5.350 | 4,282,939 |
| 2024-11-12 | 6.126 | 6.134 | 6.040 | 6.048 | 5.379 | 3,178,155 |
| 2024-11-11 | 6.162 | 6.200 | 6.152 | 6.160 | 5.478 | 2,712,435 |
| 2024-11-08 | 6.202 | 6.208 | 6.122 | 6.144 | 5.464 | 3,420,241 |
| 2024-11-07 | 6.188 | 6.275 | 6.174 | 6.236 | 5.546 | 5,780,011 |
| 2024-11-06 | 6.120 | 6.166 | 5.996 | 6.162 | 5.480 | 13,770,800 |
| 2024-11-05 | 5.850 | 5.898 | 5.838 | 5.880 | 5.229 | 2,355,944 |
| 2024-11-04 | 5.840 | 5.890 | 5.830 | 5.830 | 5.185 | 2,231,462 |
| 2024-11-01 | 5.790 | 5.916 | 5.790 | 5.870 | 5.221 | 2,890,607 |
| 2024-10-31 | 5.804 | 5.858 | 5.770 | 5.806 | 5.164 | 3,354,098 |
| 2024-10-30 | 5.882 | 5.890 | 5.798 | 5.846 | 5.199 | 3,073,394 |
| 2024-10-29 | 5.956 | 5.984 | 5.888 | 5.900 | 5.247 | 2,861,292 |
| 2024-10-28 | 5.936 | 5.948 | 5.864 | 5.932 | 5.276 | 2,727,246 |
| 2024-10-25 | 5.950 | 5.980 | 5.884 | 5.888 | 5.237 | 2,882,492 |
| 2024-10-24 | 5.950 | 5.988 | 5.930 | 5.954 | 5.295 | 2,291,847 |
| 2024-10-23 | 5.970 | 6.006 | 5.926 | 5.940 | 5.283 | 2,189,503 |
| 2024-10-22 | 5.946 | 5.982 | 5.894 | 5.960 | 5.301 | 4,222,503 |
| 2024-10-21 | 5.884 | 5.922 | 5.862 | 5.870 | 5.221 | 2,164,510 |
| 2024-10-18 | 5.878 | 5.956 | 5.870 | 5.908 | 5.254 | 3,779,767 |
| 2024-10-17 | 5.840 | 5.934 | 5.838 | 5.880 | 5.229 | 4,183,092 |
| 2024-10-16 | 5.746 | 5.844 | 5.738 | 5.810 | 5.167 | 3,145,690 |
| 2024-10-15 | 5.740 | 5.836 | 5.738 | 5.784 | 5.144 | 5,057,043 |
| 2024-10-14 | 5.726 | 5.726 | 5.678 | 5.716 | 5.084 | 3,570,490 |
| 2024-10-11 | 5.676 | 5.738 | 5.662 | 5.714 | 5.082 | 3,152,192 |
| 2024-10-10 | 5.680 | 5.716 | 5.664 | 5.686 | 5.057 | 3,094,923 |
| 2024-10-09 | 5.664 | 5.702 | 5.606 | 5.702 | 5.071 | 3,526,923 |
| 2024-10-08 | 5.652 | 5.698 | 5.606 | 5.662 | 5.036 | 2,623,774 |
| 2024-10-07 | 5.752 | 5.760 | 5.664 | 5.702 | 5.071 | 3,861,940 |
| 2024-10-04 | 5.570 | 5.738 | 5.570 | 5.714 | 5.082 | 4,241,837 |
| 2024-10-03 | 5.642 | 5.648 | 5.544 | 5.568 | 4.952 | 3,768,201 |
| 2024-10-02 | 5.652 | 5.724 | 5.618 | 5.656 | 5.030 | 3,154,482 |
| 2024-10-01 | 5.764 | 5.764 | 5.642 | 5.650 | 5.025 | 4,185,335 |
| 2024-09-30 | 5.764 | 5.806 | 5.732 | 5.768 | 5.130 | 5,432,832 |
| 2024-09-27 | 5.780 | 5.822 | 5.744 | 5.788 | 5.148 | 4,237,044 |
| 2024-09-26 | 5.730 | 5.806 | 5.718 | 5.780 | 5.140 | 5,381,174 |
| 2024-09-25 | 5.712 | 5.734 | 5.670 | 5.692 | 5.062 | 4,116,143 |
| 2024-09-24 | 5.690 | 5.798 | 5.690 | 5.758 | 5.121 | 7,451,202 |
| 2024-09-23 | 5.612 | 5.660 | 5.562 | 5.650 | 5.025 | 4,749,860 |
| 2024-09-20 | 5.638 | 5.674 | 5.582 | 5.610 | 4.989 | 23,843,180 |
| 2024-09-19 | 5.542 | 5.646 | 5.506 | 5.634 | 5.011 | 6,727,249 |
| 2024-09-18 | 5.446 | 5.478 | 5.434 | 5.464 | 4.859 | 2,811,061 |
| 2024-09-17 | 5.442 | 5.484 | 5.434 | 5.446 | 4.843 | 2,696,364 |
| 2024-09-16 | 5.416 | 5.440 | 5.396 | 5.434 | 4.833 | 2,433,747 |
| 2024-09-13 | 5.370 | 5.476 | 5.370 | 5.442 | 4.840 | 2,725,778 |
| 2024-09-12 | 5.402 | 5.446 | 5.320 | 5.370 | 4.776 | 3,333,920 |
| 2024-09-11 | 5.384 | 5.456 | 5.316 | 5.346 | 4.754 | 3,558,490 |
| 2024-09-10 | 5.458 | 5.486 | 5.346 | 5.370 | 4.776 | 4,180,647 |
| 2024-09-09 | 5.442 | 5.480 | 5.424 | 5.480 | 4.874 | 4,501,048 |
| 2024-09-06 | 5.434 | 5.518 | 5.368 | 5.420 | 4.820 | 7,312,720 |
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.