NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	40.690	40.690	40.690	40.690	30.919	0
2022-10-14	40.690	40.690	40.690	40.690	30.919	0
2022-10-13	40.010	40.010	40.010	40.010	30.402	0
2022-10-12	39.280	39.280	39.280	39.280	29.848	0
2022-10-11	39.900	39.960	39.900	39.960	30.364	120
2022-10-10	40.290	40.290	40.290	40.290	30.615	0
2022-10-07	40.290	40.290	40.290	40.290	30.615	0
2022-10-06	40.630	40.630	40.630	40.630	30.873	0
2022-10-05	40.910	40.910	40.910	40.910	31.086	0
2022-10-04	39.780	39.780	39.780	39.780	30.228	0
2022-10-03	39.780	39.780	39.780	39.780	30.228	0
2022-09-30	39.210	39.210	39.210	39.210	29.794	0
2022-09-29	39.210	39.210	39.210	39.210	29.794	0
2022-09-28	39.860	39.860	39.860	39.860	30.288	0
2022-09-27	39.860	39.860	39.860	39.860	30.288	0
2022-09-26	39.860	39.860	39.860	39.860	30.288	0
2022-09-23	41.330	41.330	41.330	41.330	31.405	0
2022-09-22	41.330	41.330	41.330	41.330	31.405	0
2022-09-21	41.100	41.190	41.100	41.190	31.299	23
2022-09-20	41.740	41.740	41.740	41.740	31.717	0
2022-09-19	41.740	41.740	41.740	41.740	31.717	0
2022-09-16	41.100	41.100	41.100	41.100	31.231	22
2022-09-15	40.610	40.610	40.610	40.610	30.858	0
2022-09-14	40.610	40.610	40.610	40.610	30.858	0
2022-09-13	40.610	40.610	40.610	40.610	30.858	0
2022-09-12	40.610	40.610	40.610	40.610	30.858	0
2022-09-09	40.110	40.610	40.110	40.610	30.858	12
2022-09-08	39.720	39.720	39.720	39.720	30.182	0
2022-09-07	39.720	39.720	39.720	39.720	30.182	25
2022-09-06	40.490	40.490	40.490	40.490	30.767	0
2022-09-05	40.490	40.490	40.490	40.490	30.767	0
2022-09-02	40.510	40.510	40.510	40.510	30.782	0
2022-09-01	40.510	40.510	40.510	40.510	30.782	0
2022-08-31	40.510	40.510	40.510	40.510	30.782	0
2022-08-30	40.510	40.510	40.510	40.510	30.782	0
2022-08-29	40.010	40.010	40.010	40.010	30.402	0
2022-08-26	40.010	40.010	40.010	40.010	30.402	0
2022-08-25	40.010	40.010	40.010	40.010	30.402	0
2022-08-24	39.580	39.580	39.580	39.580	30.076	135
2022-08-23	39.760	39.760	39.760	39.760	30.212	30
2022-08-22	40.220	40.470	39.500	40.320	30.638	615
2022-08-19	42.670	42.670	42.670	42.670	32.424	0
2022-08-18	43.140	43.140	42.670	42.670	32.424	12
2022-08-17	42.780	42.780	42.780	42.780	32.507	0
2022-08-16	42.200	42.200	42.200	42.200	32.066	0
2022-08-15	42.560	42.560	42.020	42.200	32.066	440
2022-08-12	44.730	44.730	44.400	44.400	32.978	60
2022-08-11	46.900	46.900	46.900	46.900	34.835	30
2022-08-10	46.740	46.740	46.740	46.740	34.716	0
2022-08-09	46.740	46.740	46.740	46.740	34.716	0
2022-08-08	46.490	46.490	46.490	46.490	34.531	0
2022-08-05	46.490	46.490	46.490	46.490	34.531	0
2022-08-04	46.290	46.290	46.290	46.290	34.382	25
2022-08-03	45.930	45.930	45.930	45.930	34.115	295
2022-08-02	45.310	45.310	45.310	45.310	33.654	0
2022-08-01	45.310	45.310	45.310	45.310	33.654	0
2022-07-29	44.940	44.940	44.940	44.940	33.379	11
2022-07-28	44.420	44.420	44.420	44.420	32.993	0
2022-07-27	44.420	44.420	44.420	44.420	32.993	0
2022-07-26	44.350	44.350	44.350	44.350	32.941	0

← NewerPage 18 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.