NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	44.570	44.570	44.570	44.570	33.105	0
2022-07-22	44.120	44.120	43.950	43.950	32.644	450
2022-07-21	44.220	44.220	44.220	44.220	32.845	0
2022-07-20	44.220	44.220	44.220	44.220	32.845	0
2022-07-19	43.670	43.670	43.670	43.670	32.436	0
2022-07-18	43.670	43.670	43.670	43.670	32.436	115
2022-07-15	43.160	43.160	43.160	43.160	32.057	0
2022-07-14	42.620	42.620	42.620	42.620	31.656	0
2022-07-13	42.620	42.620	42.620	42.620	31.656	0
2022-07-12	42.620	42.620	42.620	42.620	31.656	0
2022-07-11	42.620	42.620	42.620	42.620	31.656	0
2022-07-08	42.620	42.620	42.620	42.620	31.656	0
2022-07-07	42.620	42.620	42.620	42.620	31.656	0
2022-07-06	42.620	42.620	42.620	42.620	31.656	0
2022-07-05	42.620	42.620	42.620	42.620	31.656	0
2022-07-04	42.620	42.620	42.620	42.620	31.656	0
2022-07-01	43.470	43.470	42.620	42.620	31.656	100
2022-06-30	42.620	42.620	42.620	42.620	31.656	0
2022-06-29	42.620	42.620	42.620	42.620	31.656	0
2022-06-28	43.200	43.200	43.200	43.200	32.087	0
2022-06-27	43.200	43.200	43.200	43.200	32.087	1
2022-06-24	42.680	42.680	42.680	42.680	31.701	17
2022-06-23	44.320	44.320	44.320	44.320	32.919	0
2022-06-22	44.450	44.450	44.320	44.320	32.919	45
2022-06-21	45.240	45.240	45.240	45.240	33.602	0
2022-06-20	44.960	45.340	44.960	45.340	33.676	54
2022-06-17	44.810	44.810	44.810	44.810	33.283	0
2022-06-16	45.040	45.040	45.040	45.040	33.454	0
2022-06-15	45.380	45.810	45.380	45.810	34.026	100
2022-06-14	44.580	44.580	44.580	44.580	33.112	0
2022-06-13	45.590	45.590	45.590	45.590	33.862	0
2022-06-10	45.760	45.760	45.590	45.590	33.862	150
2022-06-09	46.310	46.310	46.310	46.310	34.397	0
2022-06-08	45.300	45.620	45.300	45.620	33.884	15
2022-06-07	46.350	46.350	46.350	46.350	34.427	0
2022-06-06	46.350	46.350	46.350	46.350	34.427	0
2022-06-03	45.450	45.450	45.450	45.450	33.758	0
2022-06-02	45.780	45.780	45.780	45.780	34.003	0
2022-06-01	45.920	45.920	45.920	45.920	34.107	0
2022-05-31	46.580	46.580	46.320	46.320	34.404	1,500
2022-05-30	46.750	46.750	46.750	46.750	34.724	0
2022-05-27	46.750	46.750	46.750	46.750	34.724	50
2022-05-26	45.990	45.990	45.990	45.990	34.159	22
2022-05-25	47.340	47.340	47.340	47.340	35.162	0
2022-05-24	47.340	47.340	47.340	47.340	35.162	0
2022-05-23	47.340	47.340	47.340	47.340	35.162	0
2022-05-20	47.340	47.340	47.340	47.340	34.003	211
2022-05-19	47.830	47.830	47.830	47.830	34.355	0
2022-05-18	47.830	47.830	47.830	47.830	34.355	0
2022-05-17	47.830	47.830	47.830	47.830	34.355	0
2022-05-16	46.690	46.690	46.690	46.690	33.536	0
2022-05-13	45.000	45.000	45.000	45.000	32.322	0
2022-05-12	45.000	45.000	45.000	45.000	32.322	400
2022-05-11	45.410	45.410	45.410	45.410	32.617	0
2022-05-10	45.410	45.410	45.410	45.410	32.617	0
2022-05-09	45.410	45.410	45.410	45.410	32.617	56
2022-05-06	45.570	45.570	45.570	45.570	32.732	0
2022-05-05	46.930	46.930	46.930	46.930	33.709	0
2022-05-04	46.930	46.930	46.930	46.930	33.709	0
2022-05-03	46.930	46.930	46.930	46.930	33.709	0

← NewerPage 19 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.