NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	42.450	42.450	42.450	42.450	36.764	0
2024-06-06	42.560	42.560	42.560	42.560	36.859	0
2024-06-05	42.290	42.290	42.290	42.290	36.626	0
2024-06-04	43.020	43.020	43.020	43.020	37.258	0
2024-06-03	43.110	43.110	42.930	43.020	37.258	4,456
2024-05-31	42.770	43.070	42.770	42.790	37.059	54
2024-05-30	42.670	42.670	42.670	42.670	36.955	0
2024-05-29	42.660	42.660	42.340	42.340	36.669	484
2024-05-28	42.930	42.930	42.620	42.740	37.015	2,715
2024-05-27	44.760	45.000	44.430	45.000	37.171	1,341
2024-05-24	44.840	45.000	44.800	44.800	37.006	334
2024-05-23	45.500	45.680	45.170	45.170	37.312	298
2024-05-22	45.560	45.560	45.560	45.560	37.634	0
2024-05-21	45.560	45.560	45.420	45.420	37.518	477
2024-05-20	45.730	45.730	45.700	45.700	37.749	130
2024-05-17	45.650	45.650	45.430	45.470	37.559	190
2024-05-16	45.560	45.560	45.410	45.410	37.510	10
2024-05-15	45.540	45.570	45.470	45.470	37.559	354
2024-05-14	45.120	45.120	44.600	44.600	36.841	217
2024-05-13	46.080	46.090	45.630	45.630	37.692	535
2024-05-10	45.950	46.030	45.630	45.630	37.692	1,888
2024-05-09	45.750	45.750	45.480	45.480	37.568	210
2024-05-08	44.970	45.440	44.970	45.440	37.535	100
2024-05-07	44.720	44.720	44.650	44.650	36.882	113
2024-05-06	44.110	44.120	44.060	44.060	36.395	310
2024-05-03	43.230	43.230	43.230	43.230	35.709	17
2024-05-02	43.290	43.320	43.290	43.320	35.783	660
2024-04-30	43.350	43.350	43.350	43.350	35.808	0
2024-04-29	43.530	43.530	43.530	43.530	35.957	0
2024-04-26	43.530	43.530	43.530	43.530	35.957	10
2024-04-25	43.340	43.340	43.310	43.310	35.775	120
2024-04-24	43.720	43.720	43.180	43.180	35.668	1,311
2024-04-23	43.620	43.620	43.470	43.530	35.957	306
2024-04-22	43.340	44.000	43.330	44.000	36.345	207
2024-04-19	42.580	42.760	42.580	42.760	35.321	97
2024-04-18	42.100	42.100	42.100	42.100	34.776	0
2024-04-17	42.210	42.210	42.100	42.100	34.776	40
2024-04-16	42.840	42.840	42.350	42.350	34.982	236
2024-04-15	43.470	43.620	43.230	43.230	35.709	393
2024-04-12	43.490	43.490	43.200	43.300	35.767	95
2024-04-11	43.550	43.690	43.510	43.690	36.089	1,118
2024-04-10	43.790	43.830	43.550	43.550	35.973	236
2024-04-09	43.680	43.680	43.680	43.680	36.081	50
2024-04-08	43.010	43.670	43.010	43.570	35.990	733
2024-04-05	42.710	42.990	42.710	42.990	35.511	100
2024-04-04	43.130	43.370	43.130	43.240	35.717	367
2024-04-03	42.900	42.980	42.900	42.930	35.461	525
2024-04-02	42.960	43.030	42.470	42.470	35.081	3,437
2024-03-28	42.710	42.850	42.650	42.810	35.362	551
2024-03-27	42.400	42.470	42.330	42.380	35.007	1,294
2024-03-26	42.170	42.200	42.170	42.190	34.850	2,000
2024-03-25	41.720	41.910	41.720	41.910	34.619	500
2024-03-22	41.730	41.740	41.640	41.640	34.396	1,694
2024-03-21	41.660	41.660	41.660	41.660	34.412	0
2024-03-20	41.190	41.490	41.190	41.490	34.272	117
2024-03-19	40.720	41.170	40.720	41.170	34.007	70
2024-03-18	40.970	40.970	40.970	40.970	33.842	100
2024-03-15	40.810	40.810	40.810	40.810	33.710	0
2024-03-14	41.050	41.050	40.650	40.690	33.611	482
2024-03-13	41.050	41.220	40.970	41.220	34.049	388

← NewerPage 11 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.