NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	39.705	40.220	39.380	39.802	32.787	327,112
2024-03-05	39.430	39.750	39.050	39.624	32.640	600,629
2024-03-04	39.785	39.820	39.280	39.484	32.525	604,208
2024-03-01	41.010	41.510	39.770	40.480	33.346	334,950
2024-02-29	41.630	41.630	38.101	41.260	33.988	884,541
2024-02-28	37.850	38.340	37.580	38.164	31.438	138,014
2024-02-27	37.505	37.840	37.210	37.557	30.938	1,304,982
2024-02-26	37.800	37.840	37.290	37.493	30.884	894,008
2024-02-23	37.850	37.850	37.200	37.618	30.987	134,260
2024-02-22	37.765	38.140	37.330	38.104	31.388	244,480
2024-02-21	37.505	37.780	37.320	37.547	30.929	239,329
2024-02-20	37.200	37.552	36.920	37.545	30.928	360,725
2024-02-19	37.480	37.650	37.110	37.235	30.672	147,368
2024-02-16	38.000	38.300	37.420	37.662	31.024	148,062
2024-02-15	37.600	37.850	37.090	37.814	31.149	241,421
2024-02-14	37.590	37.590	37.070	37.397	30.806	383,422
2024-02-13	37.230	37.550	36.960	37.371	30.784	211,753
2024-02-12	36.680	37.192	36.470	37.128	30.584	112,275
2024-02-09	36.650	36.820	36.340	36.639	30.181	272,352
2024-02-08	36.735	37.000	36.450	36.628	30.172	1,310,523
2024-02-07	37.440	37.440	36.690	36.763	30.284	845,209
2024-02-06	37.800	38.040	37.490	37.535	30.919	275,654
2024-02-05	38.150	38.150	37.650	37.790	31.130	81,022
2024-02-02	38.090	38.090	37.360	37.962	31.271	98,699
2024-02-01	38.040	38.270	37.470	37.544	30.927	102,191
2024-01-31	37.905	38.320	37.770	38.099	31.384	126,545
2024-01-30	37.680	38.270	37.680	38.034	31.330	125,654
2024-01-29	38.105	38.310	37.680	37.911	31.229	165,867
2024-01-26	37.715	38.080	37.590	37.870	31.195	188,608
2024-01-25	37.975	38.070	37.590	37.736	31.085	196,566
2024-01-24	37.535	37.870	37.190	37.738	31.087	1,013,486
2024-01-23	37.610	37.920	37.310	37.413	30.819	216,321
2024-01-22	37.640	37.710	36.880	37.620	30.990	164,615
2024-01-19	37.290	37.530	36.970	37.189	30.634	373,223
2024-01-18	36.880	37.320	36.660	37.146	30.599	131,652
2024-01-17	37.000	37.390	36.490	36.895	30.392	477,815
2024-01-16	37.200	37.510	36.700	36.875	30.375	200,106
2024-01-15	37.510	37.510	37.110	37.322	30.744	123,741
2024-01-12	37.335	37.570	37.050	37.296	30.722	235,448
2024-01-11	38.020	38.220	37.260	37.534	30.918	266,927
2024-01-10	38.105	38.670	37.450	37.740	31.088	507,399
2024-01-09	37.185	37.360	36.480	36.728	30.255	1,105,931
2024-01-08	37.060	37.310	36.960	37.124	30.581	180,728
2024-01-05	36.975	37.210	36.360	37.020	30.495	237,774
2024-01-04	36.765	37.050	36.310	36.879	30.379	166,198
2024-01-03	36.800	37.350	36.330	36.592	30.143	1,374,204
2024-01-02	36.200	36.607	36.040	36.595	30.145	206,270
2023-12-29	35.905	36.110	35.620	35.916	29.586	60,425
2023-12-28	35.925	36.100	35.700	35.860	29.540	122,487
2023-12-27	35.505	35.890	35.170	35.410	29.169	1,084,902
2023-12-22	35.305	35.470	34.940	35.210	29.004	347,499
2023-12-21	35.280	35.600	34.950	35.230	29.021	309,737
2023-12-20	35.565	35.800	35.060	35.385	29.149	266,944
2023-12-19	35.420	35.530	35.310	35.470	29.218	1,834,653
2023-12-18	35.620	35.740	35.290	35.490	29.235	193,107
2023-12-15	35.850	35.850	35.580	35.663	29.377	415,261
2023-12-14	35.515	36.020	35.320	35.670	29.383	176,606
2023-12-13	35.400	35.730	35.210	35.471	29.219	179,688
2023-12-12	35.550	35.550	35.200	35.430	29.185	262,678
2023-12-11	35.600	35.790	35.220	35.460	29.210	833,353

← NewerPage 12 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.