OTC:AEGOF | Historical Stock Price | AEGON LTD.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-01-10 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.97$3.19$5.18$8.41$13.65$22.162007-01-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$3.99$4.580
2020-12-30$3.99$4.58550,000
2020-12-29$3.97$4.551,350,000
2020-12-28$3.98$4.56737,800
2020-12-24$3.87$4.440
2020-12-23$3.87$4.44500,000
2020-12-22$3.87$4.440
2020-12-21$3.87$4.440
2020-12-18$3.87$4.440
2020-12-17$3.87$4.44200,000
2020-12-16$3.76$4.31110,000
2020-12-15$3.65$4.195,000
2020-12-14$3.79$4.350
2020-12-11$3.79$4.350
2020-12-10$3.79$4.350
2020-12-09$3.79$4.351,900
2020-12-08$3.76$4.310
2020-12-07$3.76$4.310
2020-12-04$3.76$4.310
2020-12-03$3.76$4.310
2020-12-02$3.76$4.310
2020-12-01$3.76$4.31100,500
2020-11-30$3.75$4.30120,000
2020-11-27$3.78$4.33150,000
2020-11-25$3.78$4.330
2020-11-24$3.78$4.33500
2020-11-23$3.59$4.120
2020-11-20$3.59$4.120
2020-11-19$3.59$4.120
2020-11-18$3.59$4.120
2020-11-17$3.59$4.122,900
2020-11-16$3.40$3.900
2020-11-13$3.40$3.90700
2020-11-12$3.31$3.80300
2020-11-11$3.25$3.730
2020-11-10$3.25$3.7342,200
2020-11-09$3.25$3.73600
2020-11-06$2.93$3.3613,000
2020-11-05$2.71$3.110
2020-11-04$2.71$3.110
2020-11-03$2.71$3.110
2020-11-02$2.71$3.110
2020-10-30$2.71$3.110
2020-10-29$2.71$3.110
2020-10-28$2.71$3.114,000
2020-10-27$2.89$3.310
2020-10-26$2.89$3.310
2020-10-23$2.89$3.310
2020-10-22$2.89$3.310
2020-10-21$2.89$3.310
2020-10-20$2.89$3.3115,700
2020-10-19$2.89$3.310
2020-10-16$2.89$3.31100
2020-10-15$2.89$3.310
2020-10-14$2.89$3.312,000
2020-10-13$3.10$3.560
2020-10-12$3.10$3.562,200
2020-10-09$3.04$3.49311,600
2020-10-08$2.52$2.890
2020-10-07$2.52$2.890
2020-10-06$2.52$2.890
2020-10-05$2.52$2.890
2020-10-02$2.52$2.890
2020-10-01$2.52$2.890
2020-09-30$2.52$2.890
2020-09-29$2.52$2.89200
2020-09-28$2.57$2.950
2020-09-25$2.57$2.950
2020-09-24$2.57$2.950
2020-09-23$2.57$2.950
2020-09-22$2.57$2.950
2020-09-21$2.57$2.950
2020-09-18$2.57$2.95200
2020-09-17$2.67$3.060
2020-09-16$2.67$3.060
2020-09-15$2.67$3.06100
2020-09-14$2.72$3.120
2020-09-11$2.72$3.120
2020-09-10$2.72$3.120
2020-09-09$2.72$3.120
2020-09-08$2.72$3.120
2020-09-04$2.72$3.120
2020-09-03$2.72$3.12200
2020-09-02$2.78$3.190
2020-09-01$2.78$3.190
2020-08-31$2.78$3.190
2020-08-28$2.78$3.190
2020-08-27$2.78$3.190
2020-08-26$2.78$3.190
2020-08-25$2.78$3.19100
2020-08-24$2.69$3.080
2020-08-21$2.69$3.08100
2020-08-20$2.97$3.320
2020-08-19$2.97$3.320
2020-08-18$2.97$3.320
2020-08-17$2.97$3.320
2020-08-14$2.97$3.320
2020-08-13$2.97$3.325,100
2020-08-12$3.49$3.910
2020-08-11$3.49$3.915,700
2020-08-10$3.08$3.450
2020-08-07$3.08$3.450
2020-08-06$3.08$3.450
2020-08-05$3.08$3.450
2020-08-04$3.08$3.450
2020-08-03$3.08$3.4515,200
2020-07-31$3.04$3.400
2020-07-30$3.04$3.400
2020-07-29$3.04$3.400
2020-07-28$3.04$3.400
2020-07-27$3.04$3.400
2020-07-24$3.04$3.407,000
2020-07-23$3.14$3.51300
2020-07-22$3.19$3.573,200
2020-07-21$3.19$3.571,000
2020-07-20$3.30$3.690
2020-07-17$3.30$3.690
2020-07-16$3.30$3.691,500
2020-07-15$3.13$3.500
2020-07-14$3.13$3.500
2020-07-13$3.13$3.500
2020-07-10$3.13$3.500
2020-07-09$3.13$3.500
2020-07-08$3.13$3.500
2020-07-07$3.13$3.50575,000
2020-07-06$3.13$3.50191,300
2020-07-02$2.86$3.200
2020-07-01$2.86$3.200
2020-06-30$2.86$3.200
2020-06-29$2.86$3.200
2020-06-26$2.86$3.206,000
2020-06-25$3.10$3.470
2020-06-24$3.10$3.4710,000
2020-06-23$3.04$3.400
2020-06-22$3.04$3.400
2020-06-19$3.04$3.400
2020-06-18$3.04$3.400
2020-06-17$3.04$3.400
2020-06-16$3.04$3.400
2020-06-15$3.04$3.400
2020-06-12$3.04$3.401,100
2020-06-11$2.88$3.225,300
2020-06-10$3.25$3.64800
2020-06-09$3.39$3.7913,900
2020-06-08$3.33$3.730
2020-06-05$3.33$3.73500
2020-06-04$2.75$3.080
2020-06-03$2.75$3.080
2020-06-02$2.75$3.080
2020-06-01$2.75$3.080
2020-05-29$2.75$3.080
2020-05-28$2.75$3.0822,300
2020-05-27$2.77$3.103,200
2020-05-26$2.44$2.730
2020-05-22$2.44$2.730
2020-05-21$2.44$2.730
2020-05-20$2.44$2.73100
2020-05-19$2.49$2.795,200
2020-05-18$2.23$2.500
2020-05-15$2.23$2.500
2020-05-14$2.23$2.5018,800
2020-05-13$2.38$2.660
2020-05-12$2.38$2.660
2020-05-11$2.38$2.660
2020-05-08$2.38$2.661,900
2020-05-07$2.40$2.694,200
2020-05-06$2.38$2.66100
2020-05-05$2.56$2.870
2020-05-04$2.56$2.870
2020-05-01$2.56$2.870
2020-04-30$2.56$2.870
2020-04-29$2.56$2.870
2020-04-28$2.56$2.87303,900
2020-04-27$2.43$2.720
2020-04-24$2.43$2.720
2020-04-23$2.43$2.72100
2020-04-22$2.38$2.660
2020-04-21$2.38$2.6623,500
2020-04-20$2.38$2.660
2020-04-17$2.38$2.660
2020-04-16$2.38$2.6621,100
2020-04-15$2.44$2.738,000
2020-04-14$2.71$3.030
2020-04-13$2.71$3.033,000
2020-04-09$2.65$2.975,600
2020-04-08$2.65$2.9718,800
2020-04-07$2.65$2.97200
2020-04-06$2.26$2.530
2020-04-03$2.26$2.53201,400
2020-04-02$2.41$2.700
2020-04-01$2.41$2.70144,500
2020-03-31$2.66$2.9815,800
2020-03-30$2.62$2.930
2020-03-27$2.62$2.931,900
2020-03-26$2.48$2.780
2020-03-25$2.48$2.780
2020-03-24$2.48$2.784,700
2020-03-23$2.29$2.5623,500
2020-03-20$2.07$2.320
2020-03-19$2.07$2.320
2020-03-18$2.07$2.320
2020-03-17$2.07$2.32200,700
2020-03-16$1.96$2.191,500
2020-03-13$2.28$2.5516,100
2020-03-12$2.20$2.463,500
2020-03-11$2.59$2.90503,000
2020-03-10$2.54$2.8413,800
2020-03-09$2.68$3.00300
2020-03-06$3.39$3.790
2020-03-05$3.39$3.793,000
2020-03-04$3.39$3.798,000
2020-03-03$3.50$3.925,800
2020-03-02$3.56$3.980
2020-02-28$3.56$3.980
2020-02-27$3.56$3.9814,000
2020-02-26$3.72$4.1650,000
2020-02-25$4.00$4.4897,800
2020-02-24$4.00$4.480
2020-02-21$4.00$4.48218,000
2020-02-20$4.04$4.52150,000
2020-02-19$4.05$4.531,000
2020-02-18$3.97$4.44200
2020-02-14$4.27$4.780
2020-02-13$4.27$4.780
2020-02-12$4.27$4.780
2020-02-11$4.27$4.780
2020-02-10$4.27$4.780
2020-02-07$4.27$4.780
2020-02-06$4.27$4.780
2020-02-05$4.27$4.78293,900
2020-02-04$4.20$4.700
2020-02-03$4.20$4.700
2020-01-31$4.20$4.700
2020-01-30$4.20$4.700
2020-01-29$4.20$4.700
2020-01-28$4.20$4.700
2020-01-27$4.20$4.70200
2020-01-24$4.20$4.700
2020-01-23$4.20$4.700
2020-01-22$4.20$4.701,700
2020-01-21$4.46$4.990
2020-01-17$4.46$4.990
2020-01-16$4.46$4.990
2020-01-15$4.46$4.99200
2020-01-14$4.65$5.210
2020-01-13$4.65$5.210
2020-01-10$4.65$5.210
2020-01-09$4.65$5.210
2020-01-08$4.65$5.210
2020-01-07$4.65$5.210
2020-01-06$4.65$5.210
2020-01-03$4.65$5.210
2020-01-02$4.65$5.21100