NN Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 47.950 | 47.950 | 47.950 | 47.950 | 34.441 | 0 |
| 2022-02-02 | 47.950 | 47.950 | 47.950 | 47.950 | 34.441 | 0 |
| 2022-02-01 | 47.950 | 47.950 | 47.950 | 47.950 | 34.441 | 0 |
| 2022-01-31 | 47.950 | 47.950 | 47.950 | 47.950 | 34.441 | 0 |
| 2022-01-28 | 47.950 | 47.950 | 47.950 | 47.950 | 34.441 | 0 |
| 2022-01-27 | 47.950 | 47.950 | 47.950 | 47.950 | 34.441 | 0 |
| 2022-01-26 | 47.950 | 47.950 | 47.950 | 47.950 | 34.441 | 0 |
| 2022-01-25 | 47.950 | 47.950 | 47.950 | 47.950 | 34.441 | 0 |
| 2022-01-24 | 47.950 | 47.950 | 47.950 | 47.950 | 34.441 | 700 |
| 2022-01-21 | 51.440 | 51.440 | 51.440 | 51.440 | 36.948 | 0 |
| 2022-01-20 | 51.440 | 51.440 | 51.440 | 51.440 | 36.948 | 0 |
| 2022-01-19 | 51.440 | 51.440 | 51.440 | 51.440 | 36.948 | 0 |
| 2022-01-18 | 51.440 | 51.440 | 51.440 | 51.440 | 36.948 | 13 |
| 2022-01-17 | 51.920 | 51.920 | 51.920 | 51.920 | 37.293 | 30 |
| 2022-01-14 | 51.580 | 51.580 | 51.580 | 51.580 | 37.049 | 0 |
| 2022-01-13 | 51.580 | 51.580 | 51.580 | 51.580 | 37.049 | 231 |
| 2022-01-12 | 51.160 | 51.160 | 51.160 | 51.160 | 36.747 | 100 |
| 2022-01-11 | 50.280 | 50.680 | 50.280 | 50.680 | 36.402 | 450 |
| 2022-01-10 | 50.220 | 50.340 | 50.140 | 50.340 | 36.158 | 380 |
| 2022-01-07 | 49.260 | 49.260 | 49.260 | 49.260 | 35.382 | 0 |
| 2022-01-06 | 49.260 | 49.260 | 49.260 | 49.260 | 35.382 | 0 |
| 2022-01-05 | 49.260 | 49.260 | 49.260 | 49.260 | 35.382 | 0 |
| 2022-01-04 | 49.260 | 49.260 | 49.260 | 49.260 | 35.382 | 1,700 |
| 2022-01-03 | 48.080 | 48.080 | 48.080 | 48.080 | 34.535 | 0 |
| 2021-12-30 | 48.080 | 48.080 | 48.080 | 48.080 | 34.535 | 0 |
| 2021-12-29 | 48.340 | 48.340 | 48.340 | 48.340 | 34.722 | 0 |
| 2021-12-28 | 48.240 | 48.400 | 48.240 | 48.340 | 34.722 | 4,450 |
| 2021-12-27 | 47.790 | 47.790 | 47.790 | 47.790 | 34.326 | 17 |
| 2021-12-23 | 45.480 | 45.480 | 45.480 | 45.480 | 32.667 | 0 |
| 2021-12-22 | 45.480 | 45.480 | 45.480 | 45.480 | 32.667 | 0 |
| 2021-12-21 | 45.480 | 45.480 | 45.480 | 45.480 | 32.667 | 0 |
| 2021-12-20 | 45.480 | 45.480 | 45.480 | 45.480 | 32.667 | 0 |
| 2021-12-17 | 45.480 | 45.480 | 45.480 | 45.480 | 32.667 | 0 |
| 2021-12-16 | 45.480 | 45.480 | 45.480 | 45.480 | 32.667 | 0 |
| 2021-12-15 | 45.480 | 45.480 | 45.480 | 45.480 | 32.667 | 0 |
| 2021-12-14 | 45.480 | 45.480 | 45.480 | 45.480 | 32.667 | 360 |
| 2021-12-13 | 45.290 | 45.290 | 45.290 | 45.290 | 32.531 | 100 |
| 2021-12-10 | 45.040 | 45.040 | 45.040 | 45.040 | 32.351 | 0 |
| 2021-12-09 | 45.040 | 45.040 | 45.040 | 45.040 | 32.351 | 500 |
← NewerPage 21 of 21 · 1,239 trading days
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.