NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	44.000	44.200	43.500	43.967	39.177	913,694
2024-08-27	43.585	43.880	43.530	43.731	38.967	3,034,919
2024-08-23	43.505	43.930	43.380	43.800	39.029	151,967
2024-08-22	43.680	43.750	43.190	43.378	38.653	35,163
2024-08-21	43.650	45.300	43.200	43.591	38.842	48,824
2024-08-20	43.705	45.300	43.270	43.435	38.703	118,316
2024-08-19	44.500	44.500	42.320	43.604	38.854	123,358
2024-08-16	45.000	45.140	44.350	45.045	38.997	40,931
2024-08-15	45.620	46.170	44.140	44.700	38.699	162,383
2024-08-14	45.030	45.600	45.030	45.234	39.161	127,423
2024-08-13	44.945	45.000	44.670	44.796	38.782	1,044,592
2024-08-12	44.470	44.860	44.430	44.670	38.673	6,016,987
2024-08-09	44.280	44.500	44.100	44.248	38.307	63,350
2024-08-08	43.775	44.250	43.650	44.220	38.283	16,926
2024-08-07	43.240	44.150	43.240	43.971	38.067	1,856,153
2024-08-06	42.650	43.520	42.470	43.440	37.608	22,941
2024-08-05	42.505	42.880	39.020	41.970	36.335	93,736
2024-08-02	45.280	45.390	44.080	45.020	38.976	42,178
2024-08-01	46.340	46.340	45.490	45.834	39.680	174,879
2024-07-31	46.505	46.780	46.200	46.440	40.205	146,688
2024-07-30	46.145	46.430	46.140	46.321	40.102	25,497
2024-07-29	45.985	46.700	45.830	46.138	39.943	17,771
2024-07-26	45.840	45.920	45.630	45.773	39.628	66,694
2024-07-25	45.270	45.840	45.020	45.226	39.154	23,815
2024-07-24	45.310	45.720	45.310	45.498	39.389	28,440
2024-07-23	45.670	45.970	45.670	45.812	39.661	15,739
2024-07-22	45.470	45.830	45.390	45.650	39.521	766,994
2024-07-19	45.610	45.700	45.090	45.480	39.374	30,425
2024-07-18	45.090	45.790	45.090	45.583	39.463	151,996
2024-07-17	44.750	45.460	44.750	45.407	39.311	442,770
2024-07-16	44.580	45.270	44.580	44.790	38.777	18,479
2024-07-15	44.620	45.170	44.590	45.045	38.998	55,175
2024-07-12	44.905	45.020	44.500	44.790	38.777	144,354
2024-07-11	45.765	46.240	44.900	45.770	39.625	472,559
2024-07-10	44.965	46.700	44.720	45.415	39.318	15,678
2024-07-09	44.600	44.990	44.500	44.788	38.775	59,898
2024-07-08	44.440	45.040	44.290	44.781	38.769	593,816
2024-07-05	44.840	45.140	44.470	44.640	38.647	14,842
2024-07-04	44.640	44.940	44.180	44.775	38.764	21,994
2024-07-03	44.765	44.990	44.260	44.735	38.729	43,809
2024-07-02	44.175	45.000	43.670	44.530	38.552	53,412
2024-07-01	43.305	44.360	43.180	44.187	38.255	72,511
2024-06-28	43.430	43.760	43.060	43.561	37.713	89,989
2024-06-27	42.700	43.400	42.700	43.287	37.475	80,418
2024-06-26	43.240	43.350	42.760	42.976	37.206	351,096
2024-06-25	43.230	43.500	43.060	43.229	37.425	430,610
2024-06-24	42.400	43.320	42.390	43.040	37.262	32,684
2024-06-21	42.975	43.020	42.070	42.451	36.752	130,196
2024-06-20	42.125	42.810	42.100	42.706	36.973	134,536
2024-06-19	42.360	42.650	42.360	42.552	36.839	49,473
2024-06-18	42.000	42.410	41.990	42.304	36.624	47,803
2024-06-17	41.340	41.810	41.340	41.592	36.008	269,217
2024-06-14	41.505	41.640	40.870	41.191	35.661	128,595
2024-06-13	41.965	42.040	41.280	41.642	36.052	79,908
2024-06-12	41.820	42.350	41.820	42.090	36.440	192,613
2024-06-11	42.490	42.670	41.720	42.032	36.389	145,831
2024-06-10	42.735	42.830	42.090	42.380	36.690	811,816
2024-06-07	42.385	42.950	42.220	42.445	36.747	2,291,984
2024-06-06	42.050	42.770	42.020	42.542	36.830	160,831
2024-06-05	42.770	42.770	42.170	42.411	36.717	91,670

← NewerPage 10 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.