NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	76.020	76.020	75.700	76.020	76.020	11
2026-10-15	76.210	76.970	75.610	75.760	75.760	86,656
2026-10-14	76.180	76.300	75.680	76.200	76.200	126,214
2026-10-13	76.440	76.840	75.660	76.120	76.120	16,423
2026-10-12	75.810	76.280	75.000	76.120	76.120	609,585
2026-10-09	75.850	76.080	75.160	76.000	76.000	27,737
2026-10-08	75.780	76.460	75.280	75.700	75.700	26,876
2026-10-07	77.360	77.480	76.100	77.260	77.260	65,993
2026-10-06	77.530	78.520	77.080	77.560	77.560	27,054
2026-10-05	76.880	77.400	76.600	76.940	76.940	18,945
2026-10-02	76.540	76.940	75.760	76.270	76.270	89,121
2026-10-01	77.550	77.760	76.000	77.300	77.300	25,971
2026-09-30	79.490	79.800	77.950	77.950	77.950	28,057
2026-09-29	79.660	79.920	79.320	79.430	79.430	20,819
2026-09-28	80.480	80.540	79.500	79.740	79.740	49,900
2026-09-25	79.260	80.500	79.020	79.300	79.300	50,237
2026-09-24	78.840	78.940	78.220	78.690	78.690	51,603
2026-09-23	80.330	80.420	78.780	80.120	80.120	49,843
2026-09-22	81.150	81.300	79.780	80.180	80.180	132,162
2026-09-21	80.350	81.300	80.240	81.140	81.140	31,244
2026-09-18	80.800	80.920	79.820	80.820	80.820	149,692
2026-09-17	80.270	81.200	80.040	80.040	80.040	65,030
2026-09-16	79.010	80.190	78.900	79.010	79.010	86,333
2026-09-15	78.100	79.340	77.920	78.799	78.799	18,150
2026-09-14	78.400	79.080	78.260	78.600	78.600	30,200
2026-09-11	77.280	78.340	76.940	77.380	77.380	450,690
2026-09-10	76.580	77.480	76.560	76.750	76.750	70,354
2026-09-09	77.220	77.840	76.240	77.550	77.550	60,860
2026-09-08	79.410	79.550	78.690	79.198	79.198	2,527,255
2026-09-07	80.000	80.320	79.560	79.677	79.677	42,736
2026-09-04	79.700	80.520	78.180	79.600	79.600	94,090
2026-09-03	78.480	79.750	78.220	78.440	78.440	57,531
2026-09-02	78.100	78.630	77.720	78.160	78.160	144,928
2026-09-01	78.020	78.280	77.060	78.100	78.100	24,278
2026-08-28	77.660	78.020	77.520	77.600	77.600	25,265
2026-08-27	77.510	77.720	76.720	77.600	77.600	139,154
2026-08-26	77.600	78.080	77.360	77.771	77.771	90,322
2026-08-25	76.880	77.820	76.779	77.399	77.399	2,766,602
2026-08-24	75.780	76.810	75.720	75.940	75.940	67,637
2026-08-21	76.120	76.120	75.480	75.810	75.810	26,374
2026-08-20	77.120	77.120	75.380	76.580	76.580	1,753,445
2026-08-19	78.400	78.400	76.820	78.160	78.160	1,275,931
2026-08-18	78.210	78.680	77.920	77.920	77.920	74,640
2026-08-17	78.800	79.100	78.300	78.702	78.702	36,699
2026-08-14	78.500	78.860	78.260	78.330	78.330	17,363
2026-08-13	78.820	78.820	78.040	78.310	78.310	58,466
2026-08-12	78.290	78.800	77.500	78.350	78.350	22,439
2026-08-11	79.260	79.260	77.770	77.925	77.925	26,616
2026-08-10	79.520	79.520	79.010	79.160	79.160	58,812
2026-08-07	80.610	82.240	80.540	80.620	79.070	2,787,907
2026-08-06	81.480	83.380	81.480	81.480	79.914	5,583,357
2026-08-05	81.740	81.740	80.500	81.150	79.590	5,557,261
2026-08-04	81.810	83.520	80.760	80.840	79.286	2,569,560
2026-08-03	81.490	81.660	80.480	80.990	79.433	60,654
2026-07-31	81.060	81.900	81.060	81.600	80.031	47,680
2026-07-30	79.900	81.540	79.900	81.440	79.874	267,053
2026-07-29	80.370	80.420	79.320	79.716	78.183	57,242
2026-07-28	80.000	80.000	79.160	79.565	78.035	63,400
2026-07-27	79.010	80.340	77.000	79.700	78.168	275,690
2026-07-24	78.860	80.040	78.860	79.880	78.344	16,738

Page 1 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	1.5500 EUR
2026-05-22	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
2021-08-16	0.9300 EUR
2021-05-24	1.4700 EUR
2020-08-10	0.8600 EUR
2019-08-19	0.7600 EUR
2019-05-31	1.2400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.