NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	40.745	40.910	38.600	39.534	29.952	1,831,989
2022-12-23	41.050	41.280	40.850	41.110	31.146	216,999
2022-12-22	41.305	41.830	41.050	41.432	31.390	407,415
2022-12-21	40.850	41.750	40.580	41.426	31.386	995,394
2022-12-20	40.660	41.310	40.660	40.944	31.021	354,162
2022-12-19	41.115	41.300	40.690	41.170	31.192	1,214,107
2022-12-16	40.830	41.310	40.830	40.910	30.995	594,806
2022-12-15	41.220	41.440	40.970	41.169	31.191	978,469
2022-12-14	41.650	41.690	41.360	41.534	31.468	769,202
2022-12-13	41.240	41.730	41.020	41.610	31.525	880,755
2022-12-12	41.490	41.630	41.014	41.075	31.120	1,217,651
2022-12-09	40.680	41.138	40.680	41.124	31.157	842,094
2022-12-08	40.925	41.100	40.680	40.722	30.852	384,133
2022-12-07	41.200	41.210	40.800	40.881	30.973	1,370,153
2022-12-06	41.000	41.270	40.750	41.224	31.233	1,153,279
2022-12-05	41.400	41.760	41.080	41.104	31.142	346,679
2022-12-02	41.000	41.500	41.000	41.374	31.346	604,818
2022-12-01	40.880	41.380	40.370	41.304	31.294	944,365
2022-11-30	40.620	40.760	40.330	40.612	30.769	707,617
2022-11-29	40.690	40.740	40.220	40.392	30.602	1,060,621
2022-11-28	40.830	41.100	40.380	40.492	30.678	637,523
2022-11-25	40.650	41.230	40.640	40.980	31.048	239,040
2022-11-24	41.175	41.280	40.630	40.999	31.062	495,701
2022-11-23	41.345	41.360	40.950	41.047	31.099	263,306
2022-11-22	40.600	41.290	40.600	41.092	31.133	451,690
2022-11-21	42.290	42.370	40.630	41.129	31.161	523,715
2022-11-18	42.715	42.830	41.710	42.380	32.109	535,929
2022-11-17	42.000	42.930	40.540	41.752	31.633	1,435,385
2022-11-16	44.330	45.000	44.330	44.330	33.586	407,004
2022-11-15	43.905	44.690	43.400	44.441	33.670	548,654
2022-11-14	43.410	43.910	43.120	43.456	32.924	1,424,949
2022-11-11	43.720	43.720	43.000	43.131	32.678	738,208
2022-11-10	43.505	43.820	43.100	43.663	33.080	423,887
2022-11-09	43.200	43.500	43.110	43.258	32.774	261,163
2022-11-08	43.430	43.430	43.100	43.379	32.865	1,875,286
2022-11-07	42.745	43.550	42.620	43.257	32.773	890,789
2022-11-04	42.250	43.040	42.250	42.540	32.230	438,663
2022-11-03	42.780	42.780	41.900	42.315	32.060	610,776
2022-11-02	43.000	43.010	42.390	42.571	32.253	355,816
2022-11-01	43.230	43.320	42.690	42.888	32.494	293,083
2022-10-31	42.905	43.030	42.660	42.839	32.457	648,721
2022-10-28	41.715	42.690	41.630	42.462	32.171	360,281
2022-10-27	42.105	42.560	41.620	42.100	31.897	723,518
2022-10-26	42.260	42.770	42.030	42.359	32.092	551,527
2022-10-25	42.690	42.970	42.030	42.396	32.121	344,318
2022-10-24	41.600	42.600	41.600	42.323	32.065	315,633
2022-10-21	41.070	41.600	40.840	41.424	31.385	240,733
2022-10-20	41.830	41.830	41.250	41.380	31.351	818,443
2022-10-19	42.240	42.290	41.660	41.965	31.794	581,728
2022-10-18	42.000	42.290	41.826	41.830	31.692	262,623
2022-10-17	40.915	41.900	40.740	41.710	31.601	474,023
2022-10-14	40.490	41.330	39.950	40.700	30.836	782,139
2022-10-13	39.200	40.050	38.710	39.944	30.263	325,306
2022-10-12	39.060	40.150	39.000	39.449	29.888	411,948
2022-10-11	40.510	40.510	39.910	40.116	30.394	302,405
2022-10-10	39.850	40.950	39.850	40.443	30.641	245,194
2022-10-07	40.680	40.680	40.240	40.411	30.617	298,157
2022-10-06	41.370	41.370	40.624	40.959	31.032	575,565
2022-10-05	41.100	41.100	40.530	40.852	30.951	1,599,498
2022-10-04	40.070	41.070	40.070	40.851	30.950	428,534

← NewerPage 17 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.