NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	73.940	74.360	73.940	74.360	70.539	174
2026-04-29	73.300	74.080	73.000	73.740	69.951	818
2026-04-28	73.960	74.000	73.760	73.760	69.970	6,794
2026-04-27	73.460	73.460	73.140	73.140	69.382	836
2026-04-24	73.020	73.060	72.820	72.880	69.135	89
2026-04-23	73.240	73.240	73.240	73.240	69.477	571
2026-04-22	73.960	74.000	73.680	73.840	70.046	1,147
2026-04-21	73.820	74.020	73.620	73.700	69.913	1,377
2026-04-20	73.080	73.280	73.040	73.160	69.401	754
2026-04-17	73.180	73.580	73.180	73.560	69.780	209
2026-04-16	73.240	73.320	73.160	73.160	69.401	962
2026-04-15	73.040	73.040	73.040	73.040	69.287	239
2026-04-14	72.480	72.720	72.480	72.720	68.983	61
2026-04-13	71.220	71.280	71.220	71.280	67.617	91
2026-04-10	71.540	71.740	71.540	71.740	68.054	747
2026-04-09	71.160	71.340	70.880	71.340	67.674	400
2026-04-08	71.640	71.640	70.640	70.640	67.010	506
2026-04-07	69.900	69.900	69.520	69.580	66.005	1,473
2026-04-02	69.100	69.640	68.800	69.520	65.948	898
2026-04-01	68.740	69.400	68.740	69.320	65.758	655
2026-03-31	67.340	67.340	66.960	66.960	63.519	120
2026-03-30	65.780	66.180	65.700	66.180	62.780	812
2026-03-27	66.000	66.240	65.860	65.920	62.533	696
2026-03-26	66.180	66.400	66.060	66.060	62.666	1,771
2026-03-25	66.540	66.600	66.540	66.600	63.178	347
2026-03-24	65.560	65.800	65.480	65.700	62.324	159
2026-03-23	63.600	66.720	63.560	65.840	62.457	1,905
2026-03-20	66.300	66.580	65.620	65.620	62.248	334
2026-03-19	67.100	68.820	66.000	66.240	62.836	1,526
2026-03-18	68.520	68.520	67.920	68.080	64.582	264
2026-03-17	67.180	67.180	65.480	65.480	62.115	513
2026-03-16	66.460	66.480	66.300	66.300	62.893	301
2026-03-13	66.420	66.740	66.120	66.120	62.723	8,537
2026-03-12	66.660	67.020	66.520	66.860	63.425	6,636
2026-03-11	66.980	67.040	66.780	66.780	63.349	530
2026-03-10	66.900	67.000	66.720	66.720	63.292	713
2026-03-09	64.860	65.240	64.860	65.220	61.869	1,495
2026-03-06	66.300	66.300	65.040	65.800	62.419	2,211
2026-03-05	67.100	68.220	67.100	68.220	64.715	1,348
2026-03-04	66.360	67.360	66.240	67.200	63.747	1,974
2026-03-03	65.460	66.540	65.460	66.540	63.121	405
2026-03-02	67.520	68.100	67.520	68.100	64.601	928
2026-02-27	70.400	70.400	70.400	70.400	66.783	374
2026-02-26	69.360	69.360	69.300	69.300	65.739	239
2026-02-25	69.460	69.560	69.160	69.160	65.606	167
2026-02-24	69.600	69.600	69.300	69.320	65.758	340
2026-02-23	70.600	70.720	70.120	70.120	66.517	303
2026-02-20	70.100	70.500	70.100	70.500	66.878	2,716
2026-02-19	69.480	69.480	68.900	68.900	65.360	98
2026-02-18	68.760	69.120	68.760	69.100	65.549	721
2026-02-17	68.920	69.240	68.780	68.780	65.246	2,128
2026-02-16	68.500	68.500	67.840	68.320	64.810	8,548
2026-02-13	70.620	70.620	67.380	67.820	64.335	2,687
2026-02-12	71.480	72.240	70.700	72.240	68.528	645
2026-02-11	68.720	68.720	68.720	68.720	65.189	40
2026-02-10	68.760	68.840	68.260	68.260	64.753	407
2026-02-09	69.120	69.120	69.120	69.120	65.568	125
2026-02-06	68.180	68.500	68.160	68.500	64.980	670
2026-02-05	67.800	67.800	67.460	67.460	63.994	561
2026-02-04	68.200	68.200	68.200	68.200	64.696	146

← NewerPage 3 of 5 · 252 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.