NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	44.690	44.930	44.690	44.840	39.973	1,872
2024-11-20	43.930	43.930	43.930	43.930	39.162	0
2024-11-19	45.750	45.750	43.930	43.930	39.162	2,207
2024-11-18	45.460	45.890	45.460	45.890	40.909	55
2024-11-15	45.750	45.750	45.750	45.750	40.785	0
2024-11-14	44.590	44.990	44.590	44.950	40.071	268
2024-11-13	44.790	44.790	44.600	44.600	39.759	25
2024-11-12	45.280	45.500	44.890	45.500	40.562	2,070
2024-11-11	45.010	45.010	45.010	45.010	40.125	0
2024-11-08	45.240	45.240	45.010	45.010	40.125	250
2024-11-07	45.330	45.330	45.330	45.330	40.410	0
2024-11-06	46.350	46.350	45.660	45.660	40.704	219
2024-11-05	45.890	45.890	45.890	45.890	40.909	3
2024-11-04	45.960	45.960	45.960	45.960	40.972	0
2024-11-01	45.850	45.850	45.850	45.850	40.874	0
2024-10-31	45.350	45.350	45.060	45.060	40.169	440
2024-10-30	45.250	45.250	45.250	45.250	40.339	0
2024-10-29	46.600	46.600	45.580	45.580	40.633	1,590
2024-10-28	46.050	46.170	46.050	46.170	41.159	370
2024-10-25	46.000	46.000	46.000	46.000	41.007	0
2024-10-24	46.060	46.060	46.060	46.060	41.061	0
2024-10-23	45.840	45.840	45.840	45.840	40.865	0
2024-10-22	45.710	45.710	45.710	45.710	40.749	0
2024-10-21	46.510	46.530	45.910	45.910	40.927	1,155
2024-10-18	46.370	46.390	46.370	46.390	41.355	40
2024-10-17	46.490	46.490	46.490	46.490	41.444	0
2024-10-16	46.000	46.260	45.490	46.260	41.239	1,032
2024-10-15	45.460	45.760	45.460	45.760	40.793	479
2024-10-14	44.300	44.300	44.300	44.300	39.492	0
2024-10-11	45.170	45.170	45.170	45.170	40.267	10
2024-10-10	45.250	45.280	45.250	45.280	40.366	11
2024-10-09	44.750	44.750	44.750	44.750	39.893	0
2024-10-08	44.260	44.260	44.260	44.260	39.456	0
2024-10-07	44.170	44.170	43.590	43.590	38.859	100
2024-10-04	44.090	44.090	44.090	44.090	39.305	0
2024-10-03	43.500	43.590	43.290	43.290	38.592	46
2024-10-02	44.500	44.500	44.150	44.260	39.456	130
2024-10-01	44.510	44.780	44.340	44.340	39.528	2,250
2024-09-30	44.810	44.910	44.650	44.720	39.866	747
2024-09-27	44.950	44.950	44.950	44.950	40.071	0
2024-09-26	44.780	44.780	44.510	44.710	39.857	1,600
2024-09-25	44.790	44.790	44.650	44.650	39.804	175
2024-09-24	45.000	45.200	45.000	45.180	40.276	275
2024-09-23	44.970	44.970	44.850	44.850	39.982	20
2024-09-20	45.050	45.050	45.050	45.050	40.160	50
2024-09-19	44.850	44.980	44.850	44.980	40.098	1,000
2024-09-18	44.250	44.250	44.250	44.250	39.447	0
2024-09-17	44.670	44.670	44.670	44.670	39.822	0
2024-09-16	44.530	44.930	44.530	44.930	40.054	775
2024-09-13	44.700	44.700	44.700	44.700	39.848	0
2024-09-12	44.430	44.430	44.410	44.410	39.590	135
2024-09-11	44.570	44.570	44.280	44.280	39.474	256
2024-09-10	44.230	44.300	44.230	44.300	39.492	71
2024-09-09	44.830	44.940	44.690	44.940	40.062	540
2024-09-06	43.960	43.960	43.960	43.960	39.189	0
2024-09-05	44.800	44.850	44.800	44.850	39.982	80
2024-09-04	44.250	44.300	44.250	44.300	39.492	4,525
2024-09-03	44.000	44.000	43.530	43.530	38.805	200
2024-09-02	44.600	44.600	44.600	44.600	39.759	3
2024-08-30	43.930	43.930	43.930	43.930	39.162	0

← NewerPage 9 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.