NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	42.765	43.010	42.190	42.484	36.781	1,941,208
2024-06-03	43.000	43.200	42.910	43.038	37.259	123,410
2024-05-31	42.505	43.150	42.410	42.907	37.146	816,131
2024-05-30	42.200	42.710	41.970	42.571	36.855	1,049,071
2024-05-29	43.000	43.190	42.260	42.312	36.631	2,382,576
2024-05-28	42.945	43.220	42.410	42.879	37.122	51,374
2024-05-24	44.985	45.100	44.625	44.923	37.005	99,288
2024-05-23	45.600	45.700	45.050	45.610	37.571	602,040
2024-05-22	45.745	45.900	43.760	45.640	37.596	462,601
2024-05-21	45.515	46.000	45.240	45.450	37.439	987,633
2024-05-20	45.690	45.880	45.190	45.632	37.589	36,486
2024-05-17	45.800	45.850	45.350	45.710	37.654	49,848
2024-05-16	45.430	45.800	45.210	45.424	37.418	37,983
2024-05-15	45.305	45.800	45.300	45.500	37.481	1,529,615
2024-05-14	45.650	46.060	44.570	44.971	37.045	416,542
2024-05-13	45.840	46.130	45.460	45.994	37.887	26,283
2024-05-10	45.440	46.080	45.200	45.929	37.834	136,884
2024-05-09	45.505	45.750	45.170	45.530	37.505	215,160
2024-05-08	44.905	45.450	44.900	45.450	37.439	92,078
2024-05-07	44.050	45.060	43.730	44.572	36.716	546,014
2024-05-03	43.440	43.550	42.970	43.357	35.715	428,739
2024-05-02	43.600	43.870	43.020	43.335	35.697	483,020
2024-05-01	43.350	43.350	43.350	43.350	35.709	11,902
2024-04-30	43.810	44.060	42.890	43.515	35.845	110,993
2024-04-29	43.260	43.750	43.260	43.577	35.896	32,771
2024-04-26	43.450	43.770	42.970	43.231	35.611	184,388
2024-04-25	43.165	43.450	42.920	43.203	35.589	473,348
2024-04-24	43.315	43.890	43.140	43.294	35.663	461,275
2024-04-23	43.610	43.760	43.090	43.473	35.811	201,737
2024-04-22	43.550	43.550	43.060	43.376	35.731	1,018,235
2024-04-19	42.505	42.950	42.080	42.592	35.085	445,468
2024-04-18	42.305	42.870	41.970	42.560	35.059	520,705
2024-04-17	42.100	42.690	42.100	42.230	34.787	574,624
2024-04-16	43.105	43.700	42.070	42.670	35.149	411,678
2024-04-15	43.000	43.810	42.910	43.562	35.884	881,924
2024-04-12	43.175	43.770	42.710	43.504	35.836	217,622
2024-04-11	43.565	43.850	42.600	42.868	35.312	207,563
2024-04-10	43.640	44.020	43.420	43.486	35.822	108,715
2024-04-09	43.610	43.860	43.280	43.569	35.890	775,077
2024-04-08	42.860	43.690	42.860	43.513	35.844	163,263
2024-04-05	42.800	42.994	42.500	42.728	35.197	95,460
2024-04-04	42.850	43.350	42.640	43.228	35.609	155,834
2024-04-03	42.555	42.970	42.490	42.844	35.293	115,978
2024-04-02	43.000	43.160	42.370	42.809	35.264	400,944
2024-03-28	42.600	42.890	42.430	42.801	35.257	197,815
2024-03-27	42.270	42.580	41.980	42.281	34.829	142,749
2024-03-26	41.945	42.242	41.640	42.219	34.778	949,996
2024-03-25	41.660	42.110	41.240	41.941	34.549	950,440
2024-03-22	41.765	41.840	41.550	41.690	34.342	156,065
2024-03-21	41.505	41.890	41.450	41.671	34.327	116,349
2024-03-20	41.260	41.390	41.120	41.210	33.947	299,482
2024-03-19	41.135	41.270	40.640	41.157	33.903	213,561
2024-03-18	41.200	41.200	40.580	41.061	33.824	1,331,258
2024-03-15	40.715	41.080	40.420	40.848	33.648	374,241
2024-03-14	40.890	41.070	40.580	40.800	33.609	440,959
2024-03-13	41.090	41.390	40.822	40.822	33.627	872,103
2024-03-12	40.640	41.230	40.450	41.150	33.897	127,170
2024-03-11	40.505	40.996	40.300	40.860	33.658	164,953
2024-03-08	40.785	40.840	40.300	40.734	33.554	288,872
2024-03-07	40.105	40.800	39.800	40.640	33.477	1,081,896

← NewerPage 11 of 22 · 1,263 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.