NN Group N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	76.100	77.200	76.020	77.200	77.200	274
2026-10-15	76.160	76.900	75.640	75.640	75.640	780
2026-10-14	75.980	76.120	75.760	76.000	76.000	3,906
2026-10-13	76.400	76.600	75.620	76.000	76.000	226
2026-10-12	75.960	76.260	75.780	76.260	76.260	470
2026-10-09	76.040	76.040	75.220	75.220	75.220	665
2026-10-08	75.620	76.100	75.520	75.600	75.600	648
2026-10-07	77.100	77.140	76.100	76.100	76.100	380
2026-10-06	77.420	78.340	77.420	77.520	77.520	281
2026-10-05	76.940	77.380	76.940	76.980	76.980	499
2026-10-02	76.020	76.680	75.880	76.680	76.680	1,577
2026-10-01	77.060	77.060	76.020	76.180	76.180	412
2026-09-30	79.700	79.700	77.980	78.020	78.020	2,263
2026-09-29	79.680	79.680	79.320	79.380	79.380	1,414
2026-09-28	80.200	80.200	79.060	79.060	79.060	1,135
2026-09-25	79.380	80.500	79.380	80.060	80.060	1,628
2026-09-24	78.400	78.780	78.400	78.760	78.760	1,836
2026-09-23	80.160	80.160	79.020	79.140	79.140	1,070
2026-09-22	80.780	81.060	80.000	80.140	80.140	2,630
2026-09-21	80.440	81.200	80.440	81.200	81.200	811
2026-09-18	80.720	80.720	79.960	80.120	80.120	886
2026-09-17	80.220	81.100	80.220	81.000	81.000	1,392
2026-09-16	79.160	80.040	79.160	80.040	80.040	351
2026-09-15	78.280	79.120	78.280	78.900	78.900	1,149
2026-09-14	78.480	78.740	78.480	78.480	78.480	786
2026-09-11	77.380	78.280	77.380	78.280	78.280	188
2026-09-10	76.880	77.280	76.880	77.200	77.200	426
2026-09-09	76.940	76.940	76.480	76.480	76.480	352
2026-09-08	79.400	79.400	79.040	79.200	79.200	667
2026-09-07	80.180	80.180	79.640	79.820	79.820	23
2026-09-04	80.320	80.420	80.180	80.180	80.180	652
2026-09-03	78.560	79.660	78.380	79.660	79.660	1,065
2026-09-02	78.220	78.240	77.800	78.240	78.240	426
2026-09-01	77.880	77.960	77.460	77.920	77.920	893
2026-08-31	78.320	78.600	78.080	78.080	78.080	1,106
2026-08-28	77.920	77.920	77.920	77.920	77.920	1
2026-08-27	76.740	77.220	76.740	77.100	77.100	318
2026-08-26	77.780	77.780	77.600	77.600	77.600	47
2026-08-25	77.340	77.340	77.340	77.340	77.340	326
2026-08-24	76.000	76.680	76.000	76.680	76.680	326
2026-08-21	75.700	75.940	75.700	75.940	75.940	103
2026-08-20	76.220	76.220	75.480	75.780	75.780	1,130
2026-08-19	78.440	78.440	76.820	77.060	77.060	197
2026-08-18	78.440	78.440	78.100	78.100	78.100	1,023
2026-08-17	79.120	79.120	78.700	78.700	78.700	520
2026-08-14	78.640	78.640	78.640	78.640	78.640	115
2026-08-13	78.240	78.640	78.240	78.640	78.640	2,407
2026-08-12	78.000	78.000	77.680	77.920	77.920	619
2026-08-11	78.440	78.440	77.900	77.960	77.960	475
2026-08-10	79.180	79.320	78.980	79.320	79.320	1,290
2026-08-07	81.240	81.240	80.820	80.820	79.270	645
2026-08-06	82.540	82.980	82.160	82.160	80.584	1,314
2026-08-05	81.180	81.260	81.180	81.260	79.702	47
2026-08-04	81.200	81.240	81.020	81.200	79.643	424
2026-08-03	81.420	81.420	81.280	81.380	79.819	168
2026-07-31	81.240	81.240	81.240	81.240	79.682	0
2026-07-30	81.580	81.580	81.240	81.240	79.682	317
2026-07-29	80.000	80.000	78.900	78.900	77.387	379
2026-07-28	79.660	80.160	79.500	80.160	78.623	257
2026-07-27	79.760	79.760	79.560	79.620	78.093	302

Page 1 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	1.5500 EUR
2026-05-25	2.5000 EUR
2025-08-12	1.3800 EUR
2025-05-19	2.1600 EUR
2024-08-19	1.2800 EUR
2024-05-28	2.0800 EUR
2023-08-31	1.1200 EUR
2023-06-06	1.7900 EUR
2022-08-15	1.0000 EUR
2022-05-23	1.5600 EUR

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