NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	37.180	37.180	36.750	36.760	30.365	1,000
2023-09-20	37.400	37.400	37.310	37.310	30.819	25
2023-09-19	36.500	36.500	36.500	36.500	30.150	100
2023-09-18	36.270	36.270	36.270	36.270	29.960	29
2023-09-15	36.530	36.530	36.330	36.330	30.010	259
2023-09-14	36.200	36.380	36.200	36.380	30.051	30
2023-09-13	36.250	36.250	35.750	35.750	29.530	200
2023-09-12	36.140	36.150	35.930	35.930	29.679	1,427
2023-09-11	35.890	35.890	35.890	35.890	29.646	0
2023-09-08	35.550	35.730	35.550	35.730	29.514	296
2023-09-07	35.180	35.180	35.180	35.180	29.060	0
2023-09-06	34.870	34.870	34.870	34.870	28.804	0
2023-09-05	35.360	35.660	35.280	35.280	29.142	2,162
2023-09-04	36.000	36.020	35.590	35.590	29.398	6,665
2023-09-01	36.080	36.080	36.080	36.080	29.803	5,230
2023-08-31	35.820	35.820	35.740	35.740	29.522	550
2023-08-30	38.290	38.290	37.860	37.860	30.348	72
2023-08-29	38.000	38.000	37.850	37.920	30.396	1,005
2023-08-28	34.650	34.650	34.650	34.650	27.775	8
2023-08-25	34.320	34.320	34.320	34.320	27.511	13
2023-08-24	34.140	34.140	34.140	34.140	27.366	0
2023-08-23	34.180	34.180	34.180	34.180	27.398	0
2023-08-22	34.200	34.200	34.200	34.200	27.414	0
2023-08-21	34.310	34.310	34.110	34.110	27.342	14
2023-08-18	34.120	34.120	34.120	34.120	27.350	0
2023-08-17	34.580	34.580	34.580	34.580	27.719	0
2023-08-16	34.640	34.650	34.580	34.580	27.719	1,580
2023-08-15	35.190	35.190	35.190	35.190	28.208	0
2023-08-14	35.370	35.370	35.180	35.180	28.200	60
2023-08-11	35.410	35.510	35.350	35.510	28.464	1,440
2023-08-10	35.470	35.480	35.470	35.480	28.440	600
2023-08-09	35.300	35.300	35.200	35.200	28.216	120
2023-08-08	35.200	35.200	35.050	35.050	28.096	91
2023-08-07	35.060	35.060	35.010	35.030	28.080	128
2023-08-04	34.800	34.890	34.800	34.890	27.967	33
2023-08-03	34.400	34.520	34.400	34.460	27.623	28
2023-08-02	34.490	34.660	34.490	34.590	27.727	173
2023-08-01	34.790	34.790	34.790	34.790	27.887	35
2023-07-31	34.750	34.750	34.750	34.750	27.855	0
2023-07-28	35.100	35.120	34.850	34.890	27.967	1,752
2023-07-27	35.000	35.500	35.000	35.500	28.456	4,499
2023-07-26	34.860	34.860	34.860	34.860	27.943	0
2023-07-25	35.030	35.030	35.030	35.030	28.080	5
2023-07-24	34.530	34.530	34.530	34.530	27.679	0
2023-07-21	34.480	34.530	34.480	34.530	27.679	500
2023-07-20	33.740	34.010	33.740	34.010	27.262	2,000
2023-07-19	33.500	33.590	33.240	33.590	26.925	500
2023-07-18	33.560	33.670	33.540	33.670	26.990	358
2023-07-17	33.920	33.920	33.690	33.690	27.006	320
2023-07-14	34.080	34.080	33.840	33.850	27.134	1,560
2023-07-13	34.200	34.200	34.200	34.200	27.414	2,827
2023-07-12	33.880	33.880	33.880	33.880	27.158	0
2023-07-11	33.680	33.680	33.680	33.680	26.998	25
2023-07-10	33.270	33.270	33.270	33.270	26.669	0
2023-07-07	33.270	33.270	33.270	33.270	26.669	0
2023-07-06	34.090	34.090	34.090	34.090	27.326	0
2023-07-05	34.160	34.160	34.090	34.090	27.326	8
2023-07-04	34.600	34.620	34.510	34.520	27.671	82
2023-07-03	34.390	34.390	34.390	34.390	27.567	27
2023-06-30	34.020	34.070	33.860	33.860	27.142	2,102

← NewerPage 14 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.