NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	43.930	43.930	43.930	43.930	39.162	0
2024-08-29	44.050	44.180	44.050	44.180	39.385	2
2024-08-28	43.920	43.920	43.920	43.920	39.153	0
2024-08-27	43.820	43.820	43.670	43.670	38.930	380
2024-08-26	43.790	44.060	43.790	44.060	39.278	89
2024-08-23	43.960	43.960	43.960	43.960	39.189	0
2024-08-22	43.200	43.200	43.200	43.200	38.511	120
2024-08-21	43.550	43.580	43.550	43.580	38.850	100
2024-08-20	43.510	43.510	43.510	43.510	38.788	0
2024-08-19	43.550	43.710	43.550	43.630	38.895	819
2024-08-16	44.760	44.910	44.520	44.910	38.895	1,003
2024-08-15	44.960	45.360	44.340	44.610	38.635	1,836
2024-08-14	45.280	45.280	45.280	45.280	39.215	7
2024-08-13	45.040	45.040	45.040	45.040	39.007	10
2024-08-12	44.650	44.890	44.600	44.600	38.626	240
2024-08-09	44.270	44.270	44.270	44.270	38.340	0
2024-08-08	43.690	44.090	43.690	44.040	38.141	1,455
2024-08-07	43.430	44.010	43.430	44.010	38.115	25
2024-08-06	43.350	43.350	43.350	43.350	37.544	0
2024-08-05	41.900	42.690	41.860	42.600	36.894	1,162
2024-08-02	45.200	45.270	44.420	45.270	39.206	283
2024-08-01	46.300	46.300	45.460	45.460	39.371	33
2024-07-31	46.370	46.370	46.370	46.370	40.159	0
2024-07-30	46.250	46.250	46.250	46.250	40.055	0
2024-07-29	46.040	46.140	45.700	45.700	39.579	485
2024-07-26	45.930	45.930	45.750	45.860	39.717	130
2024-07-25	45.180	45.630	45.180	45.550	39.449	296
2024-07-24	45.430	46.080	45.430	46.080	39.908	687
2024-07-23	45.880	45.880	45.560	45.560	39.458	476
2024-07-22	45.440	45.440	44.900	44.900	38.886	2,532
2024-07-19	45.500	45.500	45.400	45.400	39.319	169
2024-07-18	45.500	45.710	45.500	45.550	39.449	70
2024-07-17	45.370	45.370	45.320	45.370	39.293	500
2024-07-16	44.870	45.150	44.870	45.150	39.102	316
2024-07-15	44.990	44.990	44.870	44.870	38.860	30
2024-07-12	44.770	44.930	44.770	44.930	38.912	9
2024-07-11	46.000	46.190	44.800	44.800	38.799	214
2024-07-10	44.920	44.920	44.920	44.920	38.903	0
2024-07-09	44.850	44.920	44.850	44.920	38.903	60
2024-07-08	44.470	45.010	44.470	44.700	38.713	283
2024-07-05	44.650	44.650	44.650	44.650	38.669	0
2024-07-04	44.730	44.770	44.730	44.770	38.773	700
2024-07-03	44.820	44.820	44.520	44.520	38.557	390
2024-07-02	44.500	44.500	43.920	43.920	38.037	225
2024-07-01	43.270	43.270	43.270	43.270	37.474	0
2024-06-28	43.270	43.270	43.270	43.270	37.474	0
2024-06-27	43.110	43.270	43.110	43.270	37.474	1,775
2024-06-26	43.160	43.160	42.870	42.990	37.232	1,670
2024-06-25	43.210	43.210	43.160	43.160	37.379	1,008
2024-06-24	42.530	43.240	42.530	43.240	37.448	167
2024-06-21	42.590	42.590	42.280	42.280	36.617	108
2024-06-20	42.710	42.710	42.710	42.710	36.989	77
2024-06-19	42.420	42.550	42.320	42.320	36.652	187
2024-06-18	41.250	41.250	41.250	41.250	35.725	0
2024-06-17	41.250	41.250	41.250	41.250	35.725	0
2024-06-14	41.000	41.250	41.000	41.250	35.725	50
2024-06-13	41.820	41.820	41.180	41.180	35.664	130
2024-06-12	42.050	42.050	41.900	41.900	36.288	3,127
2024-06-11	42.090	42.090	42.090	42.090	36.452	0
2024-06-10	42.230	42.300	42.230	42.300	36.634	43

← NewerPage 10 of 21 · 1,238 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.