ABN Amro Group NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	12.770	13.096	12.770	13.018	8.906	3,121,321
2021-11-19	13.090	13.120	12.574	12.780	8.743	4,428,860
2021-11-18	12.980	13.166	12.962	12.992	8.888	2,393,278
2021-11-17	12.964	13.098	12.954	13.002	8.895	1,311,421
2021-11-16	13.150	13.190	12.914	12.964	8.869	1,683,102
2021-11-15	12.850	13.166	12.762	13.136	8.987	2,824,229
2021-11-12	12.960	12.966	12.774	12.908	8.831	2,323,630
2021-11-11	13.108	13.260	12.848	12.996	8.891	2,935,108
2021-11-10	13.100	13.260	12.760	13.000	8.894	6,036,219
2021-11-09	12.800	12.844	12.608	12.738	8.715	2,598,047
2021-11-08	12.870	12.992	12.808	12.822	8.772	2,054,423
2021-11-05	12.752	12.926	12.720	12.840	8.784	1,817,583
2021-11-04	13.030	13.200	12.688	12.778	8.742	2,684,023
2021-11-03	12.880	12.958	12.756	12.958	8.865	1,849,418
2021-11-02	12.868	12.942	12.770	12.934	8.849	1,799,093
2021-11-01	12.750	13.030	12.750	12.866	8.802	1,953,742
2021-10-29	12.754	12.850	12.646	12.726	8.706	1,726,256
2021-10-28	12.800	12.856	12.538	12.746	8.720	2,268,147
2021-10-27	13.000	13.000	12.740	12.834	8.780	2,435,028
2021-10-26	12.948	13.064	12.882	12.968	8.872	2,850,810
2021-10-25	12.752	13.022	12.712	12.904	8.828	2,513,358
2021-10-22	12.550	12.880	12.526	12.760	8.730	3,019,219
2021-10-21	12.540	12.632	12.450	12.558	8.592	2,403,553
2021-10-20	12.616	12.636	12.458	12.562	8.594	2,621,544
2021-10-19	12.480	12.622	12.426	12.604	8.623	2,500,568
2021-10-18	12.400	12.634	12.372	12.490	8.545	3,304,692
2021-10-15	12.490	12.660	12.392	12.400	8.483	4,362,043
2021-10-14	12.224	12.432	12.152	12.370	8.463	3,315,989

← NewerPage 22 of 22 · 1,288 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.