NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	54.840	54.920	54.840	54.920	50.940	7
2025-05-19	53.820	54.200	53.800	54.180	50.253	382
2025-05-16	55.940	55.940	55.560	55.560	49.530	354
2025-05-15	55.320	55.380	55.320	55.360	49.351	180
2025-05-14	54.880	55.220	54.740	55.040	49.066	172
2025-05-13	54.940	54.940	54.940	54.940	48.977	100
2025-05-12	55.520	55.520	54.700	54.980	49.013	219
2025-05-09	54.960	55.120	54.960	55.120	49.138	360
2025-05-08	54.900	55.020	54.860	54.920	48.959	1,125
2025-05-07	54.960	54.960	54.560	54.560	48.638	735
2025-05-06	54.820	54.900	54.820	54.900	48.941	245
2025-05-05	54.200	54.760	54.200	54.640	48.710	4,435
2025-05-02	54.360	54.640	54.180	54.180	48.300	2,516
2025-04-30	53.600	53.600	53.600	53.600	47.783	0
2025-04-29	53.700	53.760	53.600	53.600	47.783	317
2025-04-28	53.320	53.340	53.220	53.220	47.444	48
2025-04-25	52.660	52.980	52.660	52.860	47.123	935
2025-04-24	52.520	52.520	52.440	52.440	46.748	10
2025-04-23	52.120	52.180	52.020	52.180	46.517	360
2025-04-22	51.160	51.540	51.160	51.420	45.839	601
2025-04-17	50.840	50.840	50.840	50.840	45.322	0
2025-04-16	50.080	50.820	50.080	50.820	45.304	180
2025-04-15	49.900	50.360	49.900	50.260	44.805	1,158
2025-04-14	48.600	49.610	48.600	49.500	44.128	1,060
2025-04-11	47.880	48.090	47.790	47.790	42.603	1,653
2025-04-10	49.100	49.100	47.540	47.540	42.380	1,405
2025-04-09	46.000	46.000	44.740	44.850	39.982	1,046
2025-04-08	45.970	47.060	45.640	46.730	41.658	3,732
2025-04-07	47.000	47.040	44.060	45.220	40.312	2,564
2025-04-04	50.360	50.360	47.580	48.110	42.888	1,573
2025-04-03	50.720	50.720	50.720	50.720	45.215	0
2025-04-02	51.200	51.200	51.020	51.020	45.483	10
2025-04-01	51.400	51.480	51.400	51.480	45.893	100
2025-03-31	51.240	51.280	50.900	51.280	45.714	1,352
2025-03-28	51.920	52.000	51.520	51.520	45.928	239
2025-03-27	52.020	52.020	51.700	51.860	46.231	713
2025-03-26	52.000	52.420	51.920	52.140	46.481	246
2025-03-25	51.720	52.760	51.720	52.760	47.034	5,210
2025-03-24	51.000	51.660	51.000	51.380	45.803	6,791
2025-03-21	50.700	50.940	50.460	50.940	45.411	789
2025-03-20	50.920	51.100	50.460	50.660	45.162	2,170
2025-03-19	50.500	50.800	50.500	50.800	45.286	201
2025-03-18	50.300	50.600	50.300	50.600	45.108	141
2025-03-17	49.650	49.900	49.650	49.750	44.350	2,116
2025-03-14	49.130	49.290	49.130	49.290	43.940	405
2025-03-13	49.100	49.130	48.980	49.130	43.798	208
2025-03-12	47.440	47.440	47.440	47.440	42.291	0
2025-03-11	47.440	47.440	47.440	47.440	42.291	0
2025-03-10	48.170	48.280	47.970	48.160	42.933	989
2025-03-07	47.550	48.180	47.530	48.180	42.951	390
2025-03-06	47.750	47.930	47.750	47.930	42.728	50
2025-03-05	48.450	48.450	47.680	47.710	42.532	139
2025-03-04	48.940	48.940	47.900	48.240	43.004	3,297
2025-03-03	48.920	49.530	48.810	49.530	44.154	568
2025-02-28	48.550	48.720	48.550	48.670	43.388	764
2025-02-27	48.700	48.760	48.310	48.760	43.468	3,281
2025-02-26	48.080	48.750	48.080	48.750	43.459	567
2025-02-25	46.920	47.410	46.790	47.360	42.220	2,528
2025-02-24	46.410	46.490	46.310	46.490	41.444	31
2025-02-21	46.720	46.720	46.280	46.320	41.293	112

← NewerPage 7 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.