NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	41.190	41.190	41.090	41.090	33.941	105
2024-03-11	40.630	40.860	40.630	40.860	33.751	133
2024-03-08	40.560	40.930	40.560	40.930	33.809	450
2024-03-07	40.470	40.700	40.470	40.580	33.520	392
2024-03-06	40.020	40.130	40.020	40.130	33.148	44
2024-03-05	39.690	39.690	39.620	39.620	32.727	10
2024-03-04	39.680	39.720	39.480	39.480	32.612	420
2024-03-01	40.790	40.790	40.010	40.380	33.355	357
2024-02-29	40.440	41.300	40.300	41.260	34.082	2,902
2024-02-28	38.050	38.160	37.800	38.160	31.521	7,042
2024-02-27	37.550	37.800	37.550	37.800	31.224	247
2024-02-26	37.540	37.630	37.540	37.630	31.083	550
2024-02-23	37.720	37.720	37.610	37.610	31.067	969
2024-02-22	37.990	37.990	37.730	37.730	31.166	500
2024-02-21	37.600	37.650	37.540	37.540	31.009	2,110
2024-02-20	37.100	37.550	37.100	37.550	31.017	45
2024-02-19	37.290	37.350	37.150	37.150	30.687	423
2024-02-16	37.670	38.000	37.400	37.400	30.893	676
2024-02-15	37.500	37.500	37.130	37.130	30.670	300
2024-02-14	37.320	37.510	37.320	37.420	30.910	555
2024-02-13	37.400	37.400	37.130	37.130	30.670	459
2024-02-12	37.030	37.100	36.960	37.100	30.646	597
2024-02-09	36.580	36.580	36.580	36.580	30.216	0
2024-02-08	36.730	36.730	36.580	36.580	30.216	50
2024-02-07	37.410	37.410	36.920	36.920	30.497	17
2024-02-06	37.700	37.700	37.530	37.530	31.001	150
2024-02-05	37.730	37.730	37.730	37.730	31.166	0
2024-02-02	37.980	38.000	37.970	37.980	31.372	2,082
2024-02-01	37.860	37.860	37.530	37.530	31.001	490
2024-01-31	38.200	38.210	38.020	38.020	31.406	215
2024-01-30	38.230	38.230	38.030	38.030	31.414	150
2024-01-29	38.020	38.020	37.940	37.940	31.339	2,908
2024-01-26	37.990	37.990	37.890	37.910	31.315	365
2024-01-25	37.840	37.840	37.690	37.690	31.133	132
2024-01-24	37.840	37.880	37.840	37.880	31.290	130
2024-01-23	37.520	37.530	37.400	37.420	30.910	6,386
2024-01-22	37.480	37.740	37.450	37.450	30.935	4,093
2024-01-19	37.310	37.350	37.100	37.100	30.646	259
2024-01-18	36.720	37.210	36.720	37.210	30.736	40
2024-01-17	36.810	36.900	36.500	36.900	30.480	1,276
2024-01-16	36.990	37.150	36.670	37.150	30.687	868
2024-01-15	37.470	37.470	37.280	37.290	30.803	185
2024-01-12	37.140	37.300	37.140	37.300	30.811	336
2024-01-11	38.000	38.070	38.000	38.070	31.447	633
2024-01-10	38.180	38.260	37.680	37.690	31.133	10,890
2024-01-09	36.950	36.950	36.710	36.920	30.497	3,770
2024-01-08	37.250	37.250	37.250	37.250	30.769	0
2024-01-05	36.650	37.080	36.650	37.080	30.629	123
2024-01-04	37.090	37.100	36.790	36.790	30.390	500
2024-01-03	37.080	37.080	36.730	36.730	30.340	1,348
2024-01-02	36.590	37.030	36.590	37.030	30.588	60
2023-12-29	36.120	36.120	35.920	35.920	29.671	50
2023-12-28	35.800	35.800	35.800	35.800	29.572	0
2023-12-27	35.340	35.340	35.340	35.340	29.192	0
2023-12-22	35.090	35.340	35.090	35.340	29.192	59
2023-12-21	35.100	35.240	35.100	35.210	29.084	222
2023-12-20	35.190	35.190	35.190	35.190	29.068	0
2023-12-19	35.440	35.440	35.440	35.440	29.274	0
2023-12-18	35.440	35.440	35.440	35.440	29.274	0
2023-12-15	35.670	35.800	35.630	35.800	29.572	1,960

← NewerPage 12 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.