NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	33.980	33.980	33.530	33.530	25.478	328
2023-03-31	33.460	33.460	33.460	33.460	25.425	0
2023-03-30	33.500	33.500	33.500	33.500	25.456	3
2023-03-29	33.000	33.000	33.000	33.000	25.076	0
2023-03-28	32.710	32.710	32.710	32.710	24.855	0
2023-03-27	32.750	32.750	32.640	32.640	24.802	247
2023-03-24	33.440	33.440	33.440	33.440	25.410	0
2023-03-23	33.440	33.440	33.440	33.440	25.410	0
2023-03-22	34.000	34.470	33.870	33.870	25.737	287
2023-03-21	34.590	34.590	34.590	34.590	26.284	1,200
2023-03-20	32.880	33.690	32.590	33.650	25.570	257
2023-03-17	34.110	34.110	33.540	33.730	25.630	1,780
2023-03-16	33.330	33.330	33.330	33.330	25.326	0
2023-03-15	34.730	34.730	33.330	33.330	25.326	330
2023-03-14	34.800	35.010	34.700	35.010	26.603	291
2023-03-13	35.690	35.690	35.240	35.540	27.006	320
2023-03-10	38.200	38.200	38.200	38.200	29.027	0
2023-03-09	38.200	38.200	38.200	38.200	29.027	130
2023-03-08	38.390	38.390	38.390	38.390	29.171	0
2023-03-07	38.390	38.390	38.390	38.390	29.171	250
2023-03-06	39.090	39.090	38.900	38.900	29.559	30
2023-03-03	38.750	38.750	38.750	38.750	29.445	0
2023-03-02	38.100	38.420	38.100	38.420	29.194	156
2023-03-01	38.240	38.240	38.240	38.240	29.057	0
2023-02-28	38.630	38.630	38.630	38.630	29.354	0
2023-02-27	38.550	38.650	38.540	38.630	29.354	1,265
2023-02-24	38.160	38.160	38.130	38.130	28.974	131
2023-02-23	38.490	38.490	38.490	38.490	29.247	0
2023-02-22	38.390	38.390	38.330	38.330	29.126	100
2023-02-21	39.320	39.320	38.950	38.950	29.597	455
2023-02-20	40.760	40.760	40.760	40.760	30.972	40
2023-02-17	40.960	40.960	40.960	40.960	31.124	0
2023-02-16	40.850	40.960	40.850	40.960	31.124	65
2023-02-15	40.220	40.220	40.220	40.220	30.562	0
2023-02-14	39.980	39.980	39.980	39.980	30.379	0
2023-02-13	40.190	40.190	40.190	40.190	30.539	0
2023-02-10	40.170	40.170	40.170	40.170	30.524	0
2023-02-09	40.680	40.680	40.680	40.680	30.911	25
2023-02-08	39.280	39.280	39.280	39.280	29.848	0
2023-02-07	39.280	39.280	39.280	39.280	29.848	0
2023-02-06	39.300	39.300	39.280	39.280	29.848	170
2023-02-03	40.320	40.320	40.150	40.150	30.509	29
2023-02-02	40.130	40.130	40.130	40.130	30.493	0
2023-02-01	40.000	40.000	40.000	40.000	30.395	40
2023-01-31	39.550	39.550	39.550	39.550	30.053	0
2023-01-30	39.580	39.580	39.550	39.550	30.053	130
2023-01-27	39.620	39.720	39.620	39.720	30.182	200
2023-01-26	39.570	39.570	39.570	39.570	30.068	0
2023-01-25	39.080	39.080	39.080	39.080	29.696	0
2023-01-24	39.080	39.080	39.080	39.080	29.696	0
2023-01-23	39.080	39.080	39.080	39.080	29.696	0
2023-01-20	38.700	39.100	38.700	38.810	29.490	149
2023-01-19	38.690	38.690	38.690	38.690	29.399	0
2023-01-18	39.880	39.880	39.880	39.880	30.304	0
2023-01-17	39.880	39.880	39.880	39.880	30.304	5
2023-01-16	39.900	39.900	39.900	39.900	30.319	50
2023-01-13	40.040	40.110	39.930	39.930	30.342	10,000
2023-01-12	39.800	39.800	39.800	39.800	30.243	0
2023-01-11	39.800	39.800	39.800	39.800	30.243	0
2023-01-10	39.520	39.520	39.520	39.520	30.030	0

← NewerPage 16 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.