NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	45.570	45.570	45.570	45.570	40.624	0
2025-02-19	45.950	45.950	45.570	45.570	40.624	2
2025-02-18	45.100	45.530	45.100	45.530	40.588	100
2025-02-17	44.860	45.250	44.800	45.150	40.250	386
2025-02-14	45.050	45.050	45.050	45.050	40.160	0
2025-02-13	45.050	45.050	45.050	45.050	40.160	0
2025-02-12	45.050	45.050	45.050	45.050	40.160	841
2025-02-11	44.580	44.580	44.000	44.000	39.224	70
2025-02-10	44.690	44.690	44.620	44.660	39.813	318
2025-02-07	44.100	45.000	44.080	44.350	39.536	648
2025-02-06	43.660	43.970	43.660	43.970	39.198	245
2025-02-05	42.950	42.950	42.950	42.950	38.288	0
2025-02-04	43.400	43.400	43.110	43.110	38.431	6
2025-02-03	43.680	43.940	43.380	43.570	38.841	1,245
2025-01-31	44.310	44.310	44.310	44.310	39.501	0
2025-01-30	44.630	44.630	44.370	44.510	39.679	1,467
2025-01-29	44.010	44.450	44.010	44.420	39.599	9,377
2025-01-28	43.000	43.000	43.000	43.000	38.333	0
2025-01-27	42.940	43.620	42.940	43.600	38.868	3,921
2025-01-24	42.920	43.030	42.920	42.950	38.288	331
2025-01-23	43.070	43.070	42.930	42.930	38.271	30
2025-01-22	43.430	43.500	43.430	43.500	38.779	6
2025-01-21	43.700	43.700	43.700	43.700	38.957	0
2025-01-20	43.670	43.690	43.220	43.220	38.529	342
2025-01-17	43.430	43.430	43.430	43.430	38.716	0
2025-01-16	42.290	42.870	42.290	42.870	38.217	140
2025-01-15	41.000	41.910	41.000	41.690	37.165	289
2025-01-14	41.720	41.810	41.720	41.770	37.236	85
2025-01-13	41.320	41.490	41.050	41.490	36.987	1,525
2025-01-10	41.350	41.350	41.350	41.350	36.862	0
2025-01-09	41.550	41.690	41.550	41.670	37.147	470
2025-01-08	41.710	41.850	41.490	41.850	37.308	2,731
2025-01-07	42.980	42.980	42.980	42.980	38.315	0
2025-01-06	42.610	42.610	42.610	42.610	37.985	278
2025-01-03	42.530	42.850	42.530	42.670	38.039	163
2025-01-02	42.410	42.410	42.110	42.210	37.629	66
2024-12-30	42.020	42.120	41.960	41.960	37.406	14
2024-12-27	41.700	41.700	41.700	41.700	37.174	24
2024-12-23	41.540	41.540	41.540	41.540	37.031	145
2024-12-20	41.140	41.400	41.090	41.090	36.630	200
2024-12-19	41.830	41.830	41.830	41.830	37.290	0
2024-12-18	41.940	41.940	41.720	41.830	37.290	165
2024-12-17	42.180	42.180	41.970	41.970	37.415	26
2024-12-16	42.560	42.560	42.000	42.270	37.682	1,029
2024-12-13	42.560	42.560	42.560	42.560	37.941	0
2024-12-12	42.870	42.990	42.620	42.620	37.994	1,765
2024-12-11	43.170	43.170	42.950	42.970	38.306	200
2024-12-10	42.800	42.810	42.800	42.800	38.155	132
2024-12-09	42.820	43.030	42.820	42.910	38.253	206
2024-12-06	43.200	43.200	43.120	43.120	38.440	230
2024-12-05	42.900	42.900	42.900	42.900	38.244	0
2024-12-04	42.570	42.570	42.570	42.570	37.950	0
2024-12-03	43.050	43.050	42.670	42.720	38.083	1,850
2024-12-02	43.740	44.470	43.740	44.470	39.643	200
2024-11-29	43.930	43.930	43.930	43.930	39.162	0
2024-11-28	43.570	43.670	43.570	43.670	38.930	400
2024-11-27	44.000	44.130	43.660	43.660	38.921	168
2024-11-26	44.580	44.580	43.940	43.940	39.171	116
2024-11-25	44.410	44.650	44.410	44.640	39.795	377
2024-11-22	44.650	44.680	44.430	44.680	39.831	553

← NewerPage 8 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.