NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	68.340	68.340	68.200	68.240	64.734	1,061
2026-02-02	66.680	67.640	66.680	67.640	64.165	4,748
2026-01-30	66.180	66.180	66.180	66.180	62.780	0
2026-01-29	66.180	66.580	65.900	65.900	62.514	336
2026-01-28	65.620	66.040	65.020	66.040	62.647	754
2026-01-27	65.600	66.160	65.300	65.300	61.945	1,577
2026-01-26	65.320	66.400	65.320	66.400	62.988	471
2026-01-23	65.060	65.400	64.560	64.620	61.300	457
2026-01-22	65.420	66.160	65.420	66.160	62.761	552
2026-01-21	64.600	64.660	64.100	64.640	61.319	184
2026-01-20	65.300	65.300	64.900	65.000	61.660	445
2026-01-19	66.500	66.580	66.460	66.580	63.159	1,658
2026-01-16	66.640	66.640	66.540	66.540	63.121	237
2026-01-15	66.420	66.960	66.420	66.960	63.519	457
2026-01-14	65.280	66.200	65.280	66.200	62.798	406
2026-01-13	65.960	65.980	65.500	65.680	62.305	938
2026-01-12	65.900	65.900	65.440	65.900	62.514	906
2026-01-09	66.060	66.060	65.460	65.460	62.097	241
2026-01-08	65.880	66.180	65.880	66.180	62.780	2,223
2026-01-07	66.500	66.500	64.740	64.960	61.622	3,686
2026-01-06	67.420	67.420	66.840	66.840	63.406	1,122
2026-01-05	66.160	66.900	65.920	66.900	63.463	2,267
2026-01-02	65.740	66.140	65.720	66.060	62.666	2,047
2025-12-30	65.600	65.780	65.580	65.740	62.362	531
2025-12-29	65.400	65.480	65.300	65.300	61.945	671
2025-12-23	65.660	65.680	65.660	65.660	62.286	66
2025-12-22	64.880	65.280	64.880	65.280	61.926	318
2025-12-19	64.700	65.260	64.700	65.260	61.907	901
2025-12-18	64.120	64.600	64.120	64.600	61.281	71
2025-12-17	64.500	64.700	64.340	64.340	61.034	2,225
2025-12-16	64.280	64.280	64.280	64.280	60.977	365
2025-12-15	63.580	64.320	63.560	64.320	61.015	1,038
2025-12-12	63.680	63.840	63.320	63.840	60.560	272
2025-12-11	63.560	63.900	63.560	63.900	60.617	492
2025-12-10	63.400	63.400	63.000	63.000	59.763	535
2025-12-09	63.600	63.940	63.600	63.940	60.655	768
2025-12-08	62.540	63.100	62.540	63.000	59.763	433
2025-12-05	63.000	63.000	62.540	62.540	59.327	396
2025-12-04	62.440	62.960	62.400	62.960	59.725	1,906
2025-12-03	62.400	62.460	62.400	62.460	59.251	143
2025-12-02	63.020	63.080	63.020	63.040	59.801	381
2025-12-01	62.740	62.740	62.460	62.460	59.251	34
2025-11-28	62.380	62.460	62.340	62.460	59.251	585
2025-11-27	62.320	62.560	62.300	62.560	59.346	489
2025-11-26	61.900	62.460	61.900	62.460	59.251	1,422
2025-11-25	61.000	61.040	61.000	61.040	57.904	193
2025-11-24	61.020	61.020	60.500	60.660	57.543	840
2025-11-21	60.320	60.860	60.320	60.640	57.524	1,813
2025-11-20	61.060	61.400	61.060	61.400	58.245	1,020
2025-11-19	60.020	60.260	60.020	60.200	57.107	193
2025-11-18	59.580	60.020	59.580	60.020	56.936	285
2025-11-17	61.480	61.480	61.480	61.480	58.321	1,500
2025-11-14	61.540	61.540	61.120	61.480	58.321	143
2025-11-13	62.400	62.520	62.300	62.340	59.137	2,639
2025-11-12	61.480	61.480	61.480	61.480	58.321	260
2025-11-11	60.480	60.480	60.420	60.420	57.315	45
2025-11-10	60.660	60.820	60.660	60.820	57.695	141
2025-11-07	60.380	60.380	59.520	59.780	56.708	7,527
2025-11-06	60.300	60.300	60.260	60.260	57.164	130
2025-11-05	59.900	60.320	59.600	60.320	57.221	351

← NewerPage 4 of 21 · 1,237 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.