NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	34.100	34.100	34.100	34.100	27.334	3,374
2023-06-28	34.000	34.000	33.780	33.780	27.078	367
2023-06-27	34.180	34.180	33.800	33.890	27.166	2,474
2023-06-26	33.170	33.360	33.060	33.060	26.501	3,953
2023-06-23	32.190	33.000	32.190	33.000	26.452	5,747
2023-06-22	31.970	31.970	31.930	31.930	25.595	135
2023-06-21	31.880	31.880	31.880	31.880	25.555	0
2023-06-20	32.110	32.300	32.110	32.300	25.891	50
2023-06-19	32.610	32.610	32.500	32.500	26.052	153
2023-06-16	32.760	32.760	32.700	32.700	26.212	78
2023-06-15	32.950	32.950	32.800	32.800	26.292	452
2023-06-14	33.360	33.390	33.240	33.240	26.645	5,450
2023-06-13	33.130	33.130	32.930	32.930	26.396	177
2023-06-12	33.450	33.610	33.040	33.040	26.485	218
2023-06-09	33.500	33.500	33.500	33.500	26.853	0
2023-06-08	33.090	33.430	33.060	33.060	26.501	83
2023-06-07	33.100	33.100	33.100	33.100	26.533	5,248
2023-06-06	32.800	32.800	32.620	32.620	26.148	150
2023-06-05	34.800	35.010	34.390	34.390	26.132	3,210
2023-06-02	34.110	34.820	34.110	34.820	26.459	657
2023-06-01	34.040	34.040	33.650	33.650	25.570	1,175
2023-05-31	34.570	34.570	33.740	34.500	26.215	6,164
2023-05-30	34.860	34.920	34.720	34.720	26.383	82
2023-05-29	34.700	34.700	34.670	34.670	26.345	140
2023-05-26	34.610	34.950	34.380	34.860	26.489	603
2023-05-25	34.650	34.650	34.230	34.380	26.124	5,157
2023-05-24	34.830	34.830	34.830	34.830	26.466	0
2023-05-23	35.300	35.300	35.300	35.300	26.823	0
2023-05-22	35.210	35.500	35.210	35.500	26.975	161
2023-05-19	35.000	35.210	35.000	35.210	26.755	586
2023-05-18	34.250	34.590	34.250	34.590	26.284	1,575
2023-05-17	34.000	34.000	34.000	34.000	25.835	0
2023-05-16	33.850	33.850	33.850	33.850	25.722	200
2023-05-15	33.910	34.020	33.910	34.020	25.851	580
2023-05-12	33.400	33.400	33.150	33.220	25.243	970
2023-05-11	33.010	33.010	33.010	33.010	25.083	0
2023-05-10	33.060	33.060	33.060	33.060	25.121	0
2023-05-09	33.440	33.440	33.410	33.410	25.387	10
2023-05-08	33.400	33.400	33.400	33.400	25.380	0
2023-05-05	32.110	32.110	32.110	32.110	24.399	0
2023-05-04	32.900	32.900	32.110	32.110	24.399	5,000
2023-05-03	33.210	33.370	33.000	33.370	25.357	120
2023-05-02	33.500	33.720	33.070	33.130	25.174	535
2023-04-28	33.770	33.770	33.770	33.770	25.661	0
2023-04-27	33.330	33.700	33.330	33.700	25.608	40
2023-04-26	33.850	33.850	33.850	33.850	25.722	0
2023-04-25	34.110	34.110	33.850	33.850	25.722	830
2023-04-24	34.460	34.460	34.460	34.460	26.185	0
2023-04-21	34.270	34.270	34.270	34.270	26.041	0
2023-04-20	34.550	34.550	34.550	34.550	26.253	320
2023-04-19	34.380	34.380	34.380	34.380	26.124	0
2023-04-18	34.360	34.380	34.360	34.380	26.124	155
2023-04-17	34.040	34.040	34.040	34.040	25.866	0
2023-04-14	33.940	34.160	33.940	34.100	25.911	67
2023-04-13	34.280	34.280	34.280	34.280	26.048	0
2023-04-12	34.500	34.500	34.270	34.270	26.041	300
2023-04-11	34.620	34.620	34.620	34.620	26.307	19
2023-04-06	34.100	34.110	34.100	34.110	25.919	44
2023-04-05	33.420	33.570	33.410	33.570	25.509	1,592
2023-04-04	34.580	34.580	33.760	33.760	25.653	20

← NewerPage 15 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.