NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	59.900	60.320	59.600	60.320	57.221	351
2025-11-04	59.100	59.940	59.100	59.940	56.860	293
2025-11-03	59.720	59.840	59.720	59.780	56.708	56
2025-10-31	59.500	59.500	59.140	59.420	56.367	599
2025-10-30	59.620	59.620	59.620	59.620	56.557	102
2025-10-29	59.620	59.620	59.620	59.620	56.557	768
2025-10-28	59.980	59.980	59.980	59.980	56.898	0
2025-10-27	59.640	59.640	59.640	59.640	56.576	15
2025-10-24	58.920	58.920	58.920	58.920	55.893	0
2025-10-23	59.140	59.140	58.920	58.920	55.893	40
2025-10-22	59.100	59.100	58.640	58.640	55.627	343
2025-10-21	59.220	59.220	58.860	58.860	55.836	1,540
2025-10-20	59.220	59.220	58.980	59.220	56.177	2,389
2025-10-17	58.680	59.060	58.340	59.020	55.987	2,920
2025-10-16	60.620	60.840	60.080	60.080	56.993	442
2025-10-15	61.180	61.340	60.980	60.980	57.847	530
2025-10-14	60.940	61.420	60.940	61.420	58.264	44
2025-10-13	60.440	60.860	60.440	60.860	57.733	790
2025-10-10	60.700	60.700	60.700	60.700	57.581	16
2025-10-09	60.260	60.340	60.180	60.180	57.088	1,058
2025-10-08	60.100	60.140	59.920	59.920	56.841	1,598
2025-10-07	60.140	60.200	60.000	60.200	57.107	2,134
2025-10-06	58.900	58.900	58.480	58.660	55.646	1,666
2025-10-03	59.200	59.200	59.200	59.200	56.158	140
2025-10-02	59.400	59.400	59.400	59.400	56.348	30
2025-10-01	59.360	59.920	59.360	59.920	56.841	351
2025-09-30	59.800	59.860	59.800	59.860	56.784	60
2025-09-29	59.580	59.600	59.400	59.400	56.348	234
2025-09-26	59.420	59.420	59.420	59.420	56.367	0
2025-09-25	58.900	58.900	58.780	58.780	55.760	80
2025-09-24	59.140	59.140	59.140	59.140	56.101	10
2025-09-23	58.720	59.140	58.680	59.140	56.101	3,178
2025-09-22	58.220	58.820	58.080	58.820	55.798	1,921
2025-09-19	58.420	58.760	58.200	58.600	55.589	775
2025-09-18	57.640	57.880	57.360	57.880	54.906	2,073
2025-09-17	57.620	57.620	57.620	57.620	54.659	2,217
2025-09-16	58.660	58.660	57.460	57.520	54.565	12,763
2025-09-15	59.360	59.360	58.660	58.660	55.646	175
2025-09-12	59.260	59.260	59.260	59.260	56.215	44
2025-09-11	59.060	59.060	58.860	58.900	55.874	331
2025-09-10	58.360	58.360	58.360	58.360	55.361	0
2025-09-09	58.300	58.360	58.300	58.360	55.361	740
2025-09-08	57.940	58.080	57.940	58.080	55.096	140
2025-09-05	58.000	58.000	57.940	57.940	54.963	1,460
2025-09-04	57.480	58.180	57.480	58.120	55.134	400
2025-09-03	57.100	57.260	56.600	57.260	54.318	2,420
2025-09-02	58.520	58.520	58.520	58.520	55.513	0
2025-09-01	58.560	58.560	58.480	58.520	55.513	442
2025-08-29	58.700	58.720	58.660	58.660	55.646	382
2025-08-28	58.600	58.720	58.280	58.720	55.703	290
2025-08-27	59.380	59.420	59.060	59.060	56.025	742
2025-08-26	59.380	59.940	59.180	59.480	56.424	3,567
2025-08-25	61.260	61.260	60.880	60.880	57.752	194
2025-08-22	61.460	61.460	61.460	61.460	58.302	0
2025-08-21	61.540	61.540	61.260	61.260	58.112	202
2025-08-20	61.000	61.300	61.000	61.300	58.150	328
2025-08-19	60.580	60.580	60.580	60.580	57.467	0
2025-08-18	60.740	60.740	60.360	60.360	57.259	7
2025-08-15	60.760	60.760	60.760	60.760	57.638	0
2025-08-14	60.900	60.900	60.520	60.520	57.410	167

← NewerPage 5 of 21 · 1,238 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.