NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	39.520	39.520	39.520	39.520	30.030	0
2023-01-09	39.520	39.520	39.520	39.520	30.030	29
2023-01-06	39.420	39.420	39.420	39.420	29.954	0
2023-01-05	39.360	39.360	39.360	39.360	29.908	0
2023-01-04	39.360	39.360	39.360	39.360	29.908	0
2023-01-03	39.040	39.080	38.960	39.010	29.642	1,075
2023-01-02	38.590	38.590	38.590	38.590	29.323	7
2022-12-30	38.520	38.520	38.520	38.520	29.270	0
2022-12-29	41.100	41.100	41.100	41.100	31.231	0
2022-12-28	41.100	41.100	41.100	41.100	31.231	0
2022-12-27	41.100	41.100	41.100	41.100	31.231	0
2022-12-23	41.100	41.100	41.100	41.100	31.231	0
2022-12-22	41.110	41.110	41.110	41.110	31.238	0
2022-12-21	41.430	41.430	41.430	41.430	31.481	0
2022-12-20	40.880	40.880	40.880	40.880	31.063	0
2022-12-19	40.890	41.170	40.890	41.170	31.284	493
2022-12-16	40.890	40.890	40.890	40.890	31.071	0
2022-12-15	40.960	40.960	40.960	40.960	31.124	0
2022-12-14	41.400	41.400	41.400	41.400	31.459	41
2022-12-13	41.520	41.620	41.520	41.620	31.626	542
2022-12-12	41.750	41.750	41.150	41.160	31.276	320
2022-12-09	40.850	41.120	40.850	41.120	31.246	39
2022-12-08	40.690	40.690	40.690	40.690	30.919	0
2022-12-07	41.100	41.100	40.860	40.860	31.048	5
2022-12-06	41.220	41.220	41.220	41.220	31.322	0
2022-12-05	41.240	41.690	41.180	41.180	31.291	372
2022-12-02	41.540	41.540	41.170	41.170	31.284	45
2022-12-01	40.510	40.510	40.510	40.510	30.782	0
2022-11-30	40.510	40.510	40.510	40.510	30.782	0
2022-11-29	40.510	40.510	40.510	40.510	30.782	0
2022-11-28	40.790	40.790	40.510	40.510	30.782	1
2022-11-25	41.170	41.170	41.170	41.170	31.284	0
2022-11-24	41.320	41.320	41.170	41.170	31.284	1,144
2022-11-23	41.040	41.040	41.040	41.040	31.185	165
2022-11-22	40.960	40.960	40.830	40.830	31.025	800
2022-11-21	42.220	42.220	42.220	42.220	32.082	100
2022-11-18	41.780	42.540	41.780	42.360	32.188	112
2022-11-17	41.870	42.550	41.870	42.550	32.332	120
2022-11-16	43.200	43.200	43.200	43.200	32.826	0
2022-11-15	43.200	43.200	43.200	43.200	32.826	0
2022-11-14	43.200	43.200	43.200	43.200	32.826	0
2022-11-11	42.940	43.140	42.750	43.140	32.781	1,000
2022-11-10	44.800	44.800	44.800	44.800	34.042	0
2022-11-09	44.800	44.800	44.800	44.800	34.042	0
2022-11-08	44.800	44.800	44.800	44.800	34.042	2,201
2022-11-07	44.800	44.800	44.800	44.800	34.042	3,630
2022-11-04	42.740	42.740	42.740	42.740	32.477	0
2022-11-03	42.310	42.310	42.310	42.310	32.150	0
2022-11-02	42.520	42.520	42.520	42.520	32.310	0
2022-11-01	42.850	42.850	42.850	42.850	32.560	0
2022-10-31	42.240	42.240	42.240	42.240	32.097	0
2022-10-28	42.240	42.240	42.240	42.240	32.097	0
2022-10-27	42.240	42.240	42.240	42.240	32.097	300
2022-10-26	42.150	42.240	42.140	42.240	32.097	438
2022-10-25	42.420	42.420	42.420	42.420	32.234	50
2022-10-24	41.580	41.580	41.580	41.580	31.595	0
2022-10-21	41.580	41.580	41.580	41.580	31.595	0
2022-10-20	41.510	41.510	41.510	41.510	31.542	0
2022-10-19	41.700	41.700	41.700	41.700	31.686	0
2022-10-18	40.690	40.690	40.690	40.690	30.919	0

← NewerPage 17 of 21 · 1,239 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.