NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	36.450	36.710	36.340	36.373	29.962	792,036
2023-09-14	36.105	36.450	35.900	36.335	29.930	482,922
2023-09-13	35.955	36.420	35.790	35.969	29.629	1,896,550
2023-09-12	36.130	36.130	35.870	36.031	29.681	360,813
2023-09-11	35.955	36.080	35.740	35.903	29.575	1,254,679
2023-09-08	35.315	35.800	35.300	35.501	29.244	187,335
2023-09-07	35.170	35.470	35.170	35.441	29.195	2,136,924
2023-09-06	35.500	35.500	35.070	35.174	28.974	203,473
2023-09-05	35.250	35.630	35.100	35.391	29.154	448,889
2023-09-04	35.985	36.170	35.410	35.742	29.442	629,355
2023-09-01	35.985	36.010	35.590	35.840	29.523	445,738
2023-08-31	36.350	36.350	35.530	35.713	29.418	1,177,904
2023-08-30	38.115	38.550	37.020	37.330	29.828	2,573,607
2023-08-29	35.800	38.340	34.593	38.086	30.432	3,215,848
2023-08-25	34.145	34.470	34.140	34.373	27.466	1,847,610
2023-08-24	34.345	34.500	34.130	34.170	27.303	42,233
2023-08-23	34.175	34.500	34.160	34.257	27.372	1,661,766
2023-08-22	34.500	34.500	34.140	34.237	27.356	259,948
2023-08-21	34.145	34.410	34.010	34.230	27.351	271,880
2023-08-18	34.145	34.350	33.890	34.031	27.192	2,108,268
2023-08-17	34.450	34.520	34.190	34.257	27.372	485,669
2023-08-16	34.505	34.800	34.500	34.664	27.697	564,631
2023-08-15	35.240	35.290	34.500	34.720	27.743	305,597
2023-08-14	35.420	35.470	35.180	35.320	28.222	309,113
2023-08-11	35.450	35.450	35.170	35.355	28.250	352,433
2023-08-10	35.375	35.630	35.335	35.471	28.343	402,189
2023-08-09	35.315	35.426	35.190	35.426	28.307	589,275
2023-08-08	34.945	35.290	34.750	34.971	27.943	233,216
2023-08-07	34.975	35.060	34.740	34.975	27.947	124,406
2023-08-04	34.575	34.964	34.570	34.855	27.850	269,125
2023-08-03	34.650	34.650	34.180	34.443	27.521	1,446,463
2023-08-02	34.640	34.640	34.220	34.479	27.550	300,896
2023-08-01	34.830	34.830	34.480	34.616	27.659	245,165
2023-07-31	34.905	35.000	34.780	34.886	27.875	140,973
2023-07-28	35.125	35.220	34.780	34.928	27.908	153,655
2023-07-27	35.030	35.160	34.860	35.031	27.991	265,065
2023-07-26	34.985	35.020	34.490	34.788	27.797	940,139
2023-07-25	34.705	34.950	34.640	34.865	27.858	247,757
2023-07-24	34.505	34.600	34.090	34.472	27.544	513,301
2023-07-21	34.030	34.600	34.030	34.143	27.282	242,441
2023-07-20	33.330	34.070	33.330	34.070	27.223	829,544
2023-07-19	33.800	33.800	33.180	33.327	26.629	1,357,528
2023-07-18	33.710	33.710	33.500	33.619	26.863	196,596
2023-07-17	33.680	34.000	33.650	33.697	26.925	212,387
2023-07-14	33.760	34.130	33.760	33.913	27.097	233,879
2023-07-13	34.210	34.313	33.940	34.144	27.282	547,754
2023-07-12	34.105	34.500	34.080	34.244	27.362	216,936
2023-07-11	33.945	33.980	33.600	33.863	27.057	116,649
2023-07-10	33.400	33.600	33.200	33.420	26.704	74,552
2023-07-07	33.250	33.520	33.250	33.317	26.621	134,608
2023-07-06	33.970	33.970	33.390	33.680	26.912	189,320
2023-07-05	34.570	34.570	34.040	34.135	27.275	3,334,185
2023-07-04	34.250	34.650	34.240	34.485	27.555	127,984
2023-07-03	34.105	34.400	33.990	34.170	27.303	108,878
2023-06-30	34.145	34.180	33.910	33.928	27.110	158,796
2023-06-29	33.880	34.100	33.810	33.963	27.137	210,954
2023-06-28	33.985	34.100	33.750	33.864	27.059	133,850
2023-06-27	33.715	34.280	33.470	33.885	27.075	5,196,310
2023-06-26	33.060	33.440	32.910	33.253	26.570	5,714,514
2023-06-23	32.400	32.931	31.860	32.459	25.936	360,895

← NewerPage 14 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.