NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	60.600	60.620	60.140	60.140	57.050	2,292
2025-08-11	61.860	62.060	61.540	62.060	57.562	302
2025-08-08	61.260	62.680	61.260	62.560	58.026	943
2025-08-07	60.820	60.860	60.820	60.840	56.431	166
2025-08-06	59.600	60.300	59.600	60.300	55.930	1,629
2025-08-05	59.180	59.500	59.180	59.500	55.188	1,014
2025-08-04	58.300	59.040	58.300	59.040	54.761	277
2025-08-01	58.540	58.540	57.740	57.740	53.555	401
2025-07-31	59.440	59.540	59.260	59.260	54.965	220
2025-07-30	59.240	59.240	58.900	58.900	54.631	430
2025-07-29	59.000	59.000	59.000	59.000	54.724	1
2025-07-28	58.540	58.540	58.320	58.320	54.093	123
2025-07-25	58.360	58.380	58.100	58.200	53.982	166
2025-07-24	58.320	58.600	58.320	58.600	54.353	280
2025-07-23	57.940	57.940	57.940	57.940	53.741	0
2025-07-22	57.320	57.320	57.320	57.320	53.166	35
2025-07-21	58.500	58.500	58.500	58.500	54.260	165
2025-07-18	57.580	57.740	57.580	57.740	53.555	108
2025-07-17	57.460	57.480	57.320	57.320	53.166	291
2025-07-16	57.220	57.220	57.220	57.220	53.073	0
2025-07-15	57.340	57.340	57.160	57.160	53.017	105
2025-07-14	57.460	57.460	57.460	57.460	53.296	57
2025-07-11	57.000	57.300	57.000	57.300	53.147	43
2025-07-10	57.040	57.120	56.820	56.820	52.702	2,121
2025-07-09	56.360	56.360	56.360	56.360	52.275	0
2025-07-08	56.460	56.560	56.080	56.080	52.016	239
2025-07-07	56.420	56.420	56.420	56.420	52.331	0
2025-07-04	55.860	55.860	55.860	55.860	51.811	0
2025-07-03	56.280	56.280	56.260	56.260	52.182	264
2025-07-02	56.220	56.220	55.660	55.900	51.849	934
2025-07-01	56.740	56.740	55.960	56.180	52.108	1,721
2025-06-30	56.520	56.520	56.360	56.360	52.275	147
2025-06-27	56.440	56.620	56.440	56.620	52.516	255
2025-06-26	56.100	56.420	56.100	56.420	52.331	20
2025-06-25	55.800	55.860	55.800	55.860	51.811	400
2025-06-24	55.980	55.980	55.900	55.900	51.849	40
2025-06-23	55.600	55.600	55.600	55.600	51.570	375
2025-06-20	56.220	56.220	55.920	55.920	51.867	481
2025-06-19	55.480	55.600	54.620	54.620	50.661	355
2025-06-18	55.700	55.700	55.580	55.580	51.552	3
2025-06-17	55.160	55.300	55.160	55.300	51.292	75
2025-06-16	55.300	55.660	55.300	55.660	51.626	432
2025-06-13	54.940	55.120	54.660	54.660	50.698	1,918
2025-06-12	54.980	55.240	54.980	55.240	51.236	78
2025-06-11	56.200	56.280	55.560	55.560	51.533	313
2025-06-10	57.020	57.020	56.260	56.260	52.182	161
2025-06-09	57.300	57.300	57.040	57.100	52.962	333
2025-06-06	57.000	57.160	56.920	57.080	52.943	776
2025-06-05	56.740	56.940	56.740	56.940	52.813	558
2025-06-04	57.320	57.320	56.640	56.640	52.535	360
2025-06-03	56.820	56.820	56.540	56.560	52.461	885
2025-06-02	56.100	56.840	56.100	56.720	52.609	1,615
2025-05-30	55.580	55.700	55.480	55.500	51.478	211
2025-05-29	54.320	54.740	53.760	53.760	49.864	1,179
2025-05-28	53.840	53.960	53.460	53.460	49.585	435
2025-05-27	53.480	53.480	53.160	53.160	49.307	60
2025-05-26	53.720	53.720	53.720	53.720	49.827	100
2025-05-23	53.600	53.740	53.080	53.740	49.845	145
2025-05-22	54.880	54.880	54.480	54.600	50.643	589
2025-05-21	55.000	55.260	54.720	54.920	50.940	2,462

← NewerPage 6 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.