NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	35.270	35.610	35.030	35.550	29.284	322,827
2023-12-07	35.200	35.520	34.990	35.390	29.152	123,058
2023-12-06	35.165	35.440	34.940	35.300	29.078	3,692,951
2023-12-05	35.000	35.210	34.760	35.160	28.963	913,475
2023-12-04	35.000	35.430	34.720	35.005	28.835	650,755
2023-12-01	35.000	35.150	34.330	34.850	28.708	1,030,255
2023-11-30	34.600	36.470	31.690	34.866	28.721	1,674,378
2023-11-29	31.640	31.830	31.460	31.671	26.089	640,960
2023-11-28	31.960	31.960	31.640	31.822	26.214	245,287
2023-11-27	32.200	32.220	31.820	31.973	26.338	212,881
2023-11-24	31.840	32.110	31.790	32.043	26.395	174,585
2023-11-23	31.690	31.810	31.540	31.769	26.170	703,734
2023-11-22	31.775	32.000	31.710	31.784	26.182	114,500
2023-11-21	31.945	32.210	31.650	31.759	26.162	149,678
2023-11-20	32.220	32.290	31.820	32.044	26.396	248,768
2023-11-17	32.090	32.250	31.730	32.074	26.421	335,846
2023-11-16	31.965	32.110	31.750	31.941	26.311	244,805
2023-11-15	31.775	31.960	31.460	31.859	26.244	246,893
2023-11-14	31.650	31.720	31.250	31.573	26.008	197,258
2023-11-13	31.135	31.540	30.750	31.400	25.866	268,932
2023-11-10	31.505	31.550	30.770	30.960	25.503	215,570
2023-11-09	31.200	31.440	31.030	31.319	25.799	190,027
2023-11-08	31.305	31.360	30.490	30.928	25.477	239,716
2023-11-07	31.305	31.430	30.960	31.093	25.613	196,415
2023-11-06	31.640	31.640	30.960	31.292	25.777	218,216
2023-11-03	31.000	31.370	30.730	31.210	25.709	392,266
2023-11-02	30.345	30.890	30.060	30.681	25.273	367,693
2023-11-01	30.430	30.610	29.890	30.385	25.029	200,809
2023-10-31	30.240	30.500	29.890	30.287	24.949	260,777
2023-10-30	29.905	30.270	29.850	29.920	24.647	157,686
2023-10-27	30.105	30.410	29.920	30.030	24.737	189,520
2023-10-26	29.400	30.070	29.350	29.733	24.493	194,004
2023-10-25	29.785	29.820	29.280	29.706	24.470	243,475
2023-10-24	29.545	29.960	29.290	29.650	24.424	386,299
2023-10-23	29.890	30.200	29.350	29.689	24.456	1,115,695
2023-10-20	30.400	30.620	29.890	30.088	24.785	483,713
2023-10-19	30.850	30.960	30.400	30.635	25.235	325,608
2023-10-18	30.955	31.300	30.720	31.012	25.546	809,689
2023-10-17	31.155	31.330	30.820	31.091	25.611	1,249,260
2023-10-16	31.040	31.279	30.560	30.643	25.242	182,633
2023-10-13	31.345	31.475	30.700	30.824	25.391	296,800
2023-10-12	31.745	31.870	31.330	31.573	26.008	203,304
2023-10-11	31.990	31.990	31.500	31.717	26.127	229,308
2023-10-10	32.165	32.300	31.780	31.860	26.245	908,333
2023-10-09	31.705	32.260	31.270	32.007	26.366	241,671
2023-10-06	31.745	32.080	31.210	31.730	26.138	199,131
2023-10-05	30.650	31.360	30.650	31.096	25.615	253,204
2023-10-04	31.190	31.190	30.440	30.646	25.244	2,276,991
2023-10-03	30.850	31.480	30.510	30.962	25.505	1,442,102
2023-10-02	31.000	31.853	30.330	31.009	25.543	2,159,339
2023-09-29	30.890	31.300	30.220	30.488	25.114	1,421,428
2023-09-28	29.420	30.520	27.860	29.576	24.363	1,699,277
2023-09-27	34.010	34.010	29.130	30.932	25.480	2,441,406
2023-09-26	35.620	36.330	35.620	36.200	29.819	464,488
2023-09-25	36.305	36.340	35.640	35.891	29.565	291,048
2023-09-22	36.660	36.700	36.200	36.342	29.937	562,263
2023-09-21	37.140	37.140	36.540	36.753	30.275	1,069,230
2023-09-20	36.775	37.650	36.620	37.296	30.722	355,056
2023-09-19	36.270	36.620	36.270	36.547	30.106	163,329
2023-09-18	36.365	36.540	36.140	36.283	29.888	478,326

← NewerPage 13 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.