NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	33.505	33.930	33.020	33.487	25.371	317,282
2023-03-22	34.440	34.440	33.840	34.184	25.899	960,692
2023-03-21	34.600	34.600	34.130	34.420	26.078	585,637
2023-03-20	34.000	34.200	32.280	33.529	25.403	2,556,059
2023-03-17	35.040	35.040	33.510	34.183	25.898	1,747,410
2023-03-16	33.935	34.773	32.910	33.781	25.594	1,010,297
2023-03-15	34.920	34.920	32.500	33.246	25.188	786,539
2023-03-14	35.410	35.410	34.620	34.850	26.404	328,763
2023-03-13	37.120	37.120	35.150	35.430	26.843	954,556
2023-03-10	37.230	37.230	36.780	37.078	28.091	260,417
2023-03-09	38.375	38.520	37.960	38.084	28.854	314,271
2023-03-08	38.500	38.500	37.810	38.369	29.069	345,334
2023-03-07	38.790	38.790	38.200	38.492	29.163	528,141
2023-03-06	39.000	39.130	38.780	39.027	29.568	178,276
2023-03-03	38.650	38.840	38.490	38.797	29.394	127,915
2023-03-02	38.480	38.480	38.070	38.249	28.979	765,576
2023-03-01	38.660	38.660	38.100	38.257	28.985	627,655
2023-02-28	38.640	38.830	38.090	38.476	29.150	285,927
2023-02-27	38.250	38.700	38.062	38.640	29.275	217,691
2023-02-24	38.480	38.710	37.940	38.090	28.858	261,287
2023-02-23	38.810	38.810	38.460	38.591	29.238	220,936
2023-02-22	39.010	39.030	38.200	38.500	29.169	280,486
2023-02-21	39.700	39.700	38.870	39.210	29.707	218,608
2023-02-20	40.715	40.790	39.912	39.912	30.239	589,927
2023-02-17	40.820	40.820	40.150	40.612	30.769	831,250
2023-02-16	40.410	41.690	40.410	41.357	31.334	337,874
2023-02-15	40.310	40.310	39.800	40.064	30.354	254,603
2023-02-14	40.360	40.360	39.950	40.110	30.389	172,208
2023-02-13	40.430	40.430	39.930	40.167	30.432	56,517
2023-02-10	40.610	40.610	39.780	40.186	30.446	299,194
2023-02-09	40.400	40.700	39.990	40.250	30.495	175,876
2023-02-08	40.000	40.330	39.710	40.099	30.380	160,070
2023-02-07	39.430	39.430	39.030	39.364	29.824	222,926
2023-02-06	40.135	40.180	39.180	39.210	29.707	229,375
2023-02-03	40.000	40.430	39.980	40.144	30.414	310,421
2023-02-02	40.000	40.480	39.900	40.130	30.404	1,445,516
2023-02-01	39.620	40.180	39.620	39.962	30.277	207,949
2023-01-31	39.820	39.820	39.560	39.820	30.169	226,231
2023-01-30	39.790	39.790	39.240	39.570	29.980	277,107
2023-01-27	39.610	39.890	39.520	39.661	30.049	225,853
2023-01-26	39.000	39.620	39.000	39.447	29.887	1,032,334
2023-01-25	39.325	39.460	38.810	38.936	29.499	273,175
2023-01-24	39.250	39.290	38.890	39.150	29.662	485,417
2023-01-23	39.140	39.140	38.770	38.923	29.490	255,409
2023-01-20	38.800	39.100	38.670	38.862	29.443	445,745
2023-01-19	38.705	38.950	38.520	38.700	29.321	647,979
2023-01-18	39.510	39.510	38.730	38.870	29.449	643,106
2023-01-17	40.010	40.030	39.490	39.609	30.010	1,679,016
2023-01-16	40.310	40.310	39.740	39.790	30.146	288,932
2023-01-13	39.975	40.300	39.800	40.079	30.366	456,037
2023-01-12	40.010	40.410	39.660	40.150	30.419	1,619,752
2023-01-11	39.535	39.970	39.070	39.472	29.905	317,326
2023-01-10	39.155	40.000	39.080	39.218	29.713	909,718
2023-01-09	39.515	40.020	39.295	39.809	30.161	307,214
2023-01-06	39.400	39.400	38.870	39.309	29.782	624,491
2023-01-05	39.330	39.330	38.730	39.047	29.583	934,106
2023-01-04	38.946	39.450	38.946	38.946	29.507	1,347,168
2023-01-03	38.505	39.410	38.470	39.018	29.561	460,624
2022-12-30	39.175	39.180	38.150	38.436	29.121	343,335
2022-12-29	38.890	39.250	38.750	39.019	29.563	210,040

← NewerPage 16 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.