NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	46.930	46.930	46.930	46.930	33.709	0
2022-04-29	46.960	47.010	46.930	46.930	33.709	240
2022-04-28	46.100	46.100	46.100	46.100	33.113	0
2022-04-27	46.100	46.100	46.100	46.100	33.113	0
2022-04-26	46.100	46.100	46.100	46.100	33.113	0
2022-04-25	48.510	48.510	48.510	48.510	34.844	0
2022-04-22	48.510	48.510	48.510	48.510	34.844	0
2022-04-21	48.510	48.510	48.510	48.510	34.844	0
2022-04-20	48.450	48.450	48.450	48.450	34.801	0
2022-04-19	48.360	48.360	48.360	48.360	34.736	0
2022-04-14	48.360	48.360	48.360	48.360	34.736	0
2022-04-13	47.950	47.950	47.950	47.950	34.441	0
2022-04-12	47.700	47.700	47.700	47.700	34.262	0
2022-04-11	47.410	47.410	47.410	47.410	34.054	0
2022-04-08	46.590	46.590	46.590	46.590	33.465	0
2022-04-07	47.100	47.100	46.590	46.590	33.465	50
2022-04-06	46.990	46.990	46.990	46.990	33.752	25
2022-04-05	46.000	46.000	46.000	46.000	33.041	0
2022-04-04	46.000	46.000	46.000	46.000	33.041	0
2022-04-01	46.000	46.000	46.000	46.000	33.041	0
2022-03-31	46.000	46.000	46.000	46.000	33.041	100
2022-03-30	46.290	46.290	46.290	46.290	33.249	0
2022-03-29	46.950	46.950	46.950	46.950	33.723	0
2022-03-28	46.300	46.300	45.170	45.170	32.445	1,200
2022-03-25	44.040	44.040	44.040	44.040	31.633	0
2022-03-24	44.040	44.040	44.040	44.040	31.633	0
2022-03-23	44.040	44.040	44.040	44.040	31.633	0
2022-03-22	44.830	44.830	44.830	44.830	32.200	0
2022-03-21	44.000	44.000	43.850	43.850	31.496	50
2022-03-18	43.390	43.440	43.000	43.440	31.202	170
2022-03-17	43.930	43.930	43.930	43.930	31.554	245
2022-03-16	42.910	42.910	42.910	42.910	30.821	0
2022-03-15	42.910	42.910	42.910	42.910	30.821	0
2022-03-14	42.910	42.910	42.910	42.910	30.821	0
2022-03-11	41.840	41.850	41.840	41.850	30.060	724
2022-03-10	41.410	41.410	41.410	41.410	29.744	0
2022-03-09	38.550	38.550	38.550	38.550	27.690	0
2022-03-08	37.950	38.550	37.950	38.550	27.690	525
2022-03-07	37.600	37.600	36.780	36.780	26.418	2,077
2022-03-04	39.410	39.440	39.040	39.040	28.042	300
2022-03-03	41.550	41.550	41.550	41.550	29.844	0
2022-03-02	41.550	41.550	41.550	41.550	29.844	0
2022-03-01	42.640	42.640	42.640	42.640	30.627	0
2022-02-28	43.300	43.300	42.640	42.640	30.627	230
2022-02-25	42.900	44.370	42.330	44.370	31.870	21,655
2022-02-24	44.140	44.140	43.050	43.070	30.936	1,525
2022-02-23	47.190	47.190	47.190	47.190	33.895	10
2022-02-22	46.730	46.730	46.690	46.690	33.536	67
2022-02-21	49.600	49.600	49.540	49.540	35.583	200
2022-02-18	49.870	49.870	49.870	49.870	35.820	280
2022-02-17	50.340	50.740	50.100	50.720	36.431	19,000
2022-02-16	50.400	50.400	50.400	50.400	36.201	25
2022-02-15	52.180	52.180	52.180	52.180	37.480	0
2022-02-14	52.180	52.180	52.180	52.180	37.480	0
2022-02-11	52.180	52.180	52.180	52.180	37.480	10
2022-02-10	52.660	52.660	52.660	52.660	37.824	38
2022-02-09	50.720	50.720	50.720	50.720	36.431	0
2022-02-08	50.720	50.720	50.720	50.720	36.431	0
2022-02-07	50.720	50.720	50.720	50.720	36.431	200
2022-02-04	47.950	47.950	47.950	47.950	34.441	0

← NewerPage 20 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.