NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	31.800	32.370	31.700	31.971	25.546	429,581
2023-06-21	31.945	32.110	31.800	31.855	25.453	285,436
2023-06-20	32.440	32.440	31.990	32.158	25.695	2,023,264
2023-06-19	32.650	32.880	32.400	32.585	26.036	298,598
2023-06-16	32.985	33.010	32.650	32.737	26.158	1,642,485
2023-06-15	33.340	33.340	32.820	33.053	26.410	163,563
2023-06-14	33.305	33.660	33.030	33.550	26.808	926,917
2023-06-13	33.330	33.330	32.960	33.085	26.436	141,238
2023-06-12	33.505	33.711	33.080	33.208	26.534	254,380
2023-06-09	33.305	33.410	33.040	33.303	26.610	3,405,596
2023-06-08	32.880	33.390	32.700	33.055	26.412	2,966,191
2023-06-07	32.830	32.930	32.380	32.599	26.048	443,006
2023-06-06	32.890	33.000	32.570	32.824	26.228	625,649
2023-06-05	35.030	35.030	34.390	34.550	26.177	649,492
2023-06-02	33.810	34.920	33.760	34.463	26.111	356,838
2023-06-01	34.190	34.190	33.647	33.815	25.619	388,821
2023-05-31	34.505	34.570	33.560	33.964	25.732	2,764,908
2023-05-30	35.040	35.040	34.600	34.724	26.308	1,367,607
2023-05-26	34.905	35.010	34.280	34.373	26.042	1,982,309
2023-05-25	34.920	34.920	34.260	34.479	26.123	651,901
2023-05-24	35.620	35.620	34.710	35.021	26.533	1,846,384
2023-05-23	35.460	35.930	35.460	35.880	27.184	205,890
2023-05-22	35.505	35.530	35.100	35.384	26.808	224,931
2023-05-19	34.810	35.440	34.810	35.245	26.703	377,624
2023-05-18	34.585	34.585	34.160	34.277	25.970	136,657
2023-05-17	34.000	34.260	33.640	34.035	25.786	513,250
2023-05-16	34.240	34.240	33.660	34.003	25.762	138,922
2023-05-15	33.380	34.060	33.380	33.973	25.740	131,876
2023-05-12	33.270	33.350	33.070	33.225	25.173	1,246,766
2023-05-11	33.230	33.230	32.750	33.046	25.037	177,593
2023-05-10	33.680	33.820	33.010	33.385	25.294	124,469
2023-05-09	33.763	33.763	33.180	33.472	25.359	380,865
2023-05-05	33.305	33.350	32.780	33.246	25.188	198,869
2023-05-04	33.450	33.450	32.360	33.001	25.003	251,742
2023-05-03	33.400	33.460	32.910	33.377	25.287	533,962
2023-05-02	33.800	33.800	33.030	33.712	25.542	558,868
2023-04-28	33.725	33.860	33.360	33.750	25.570	149,412
2023-04-27	33.600	33.750	33.250	33.632	25.481	243,368
2023-04-26	33.490	33.780	33.300	33.551	25.419	237,036
2023-04-25	34.400	34.400	33.680	33.814	25.619	142,462
2023-04-24	34.450	34.450	34.110	34.404	26.066	109,363
2023-04-21	34.305	34.520	34.090	34.274	25.967	147,960
2023-04-20	34.970	34.970	34.340	34.375	26.044	142,425
2023-04-19	34.670	34.830	34.160	34.823	26.383	542,515
2023-04-18	34.375	34.420	34.070	34.288	25.978	1,326,740
2023-04-17	34.640	34.640	34.010	34.095	25.832	307,051
2023-04-14	34.230	34.230	33.880	34.095	25.832	1,720,814
2023-04-13	34.290	34.290	33.920	34.183	25.899	185,948
2023-04-12	34.860	34.860	34.160	34.376	26.044	222,953
2023-04-11	34.535	34.740	34.250	34.584	26.202	220,714
2023-04-06	34.165	34.210	33.630	34.035	25.786	121,721
2023-04-05	34.000	34.040	33.480	33.615	25.468	944,678
2023-04-04	34.000	34.630	33.755	33.755	25.574	525,247
2023-04-03	33.830	33.860	33.420	33.626	25.476	488,989
2023-03-31	33.650	33.650	32.990	33.406	25.309	1,065,249
2023-03-30	33.105	33.530	33.020	33.405	25.309	634,002
2023-03-29	32.860	33.100	32.670	32.933	24.951	207,318
2023-03-28	33.335	33.400	32.070	32.564	24.672	265,034
2023-03-27	33.120	33.120	32.190	32.656	24.742	353,994
2023-03-24	33.345	33.350	31.640	32.386	24.537	622,335

← NewerPage 15 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.