NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	39.545	40.000	39.240	39.740	30.109	769,049
2022-09-30	39.380	40.180	39.380	39.944	30.263	648,598
2022-09-29	39.750	39.750	38.920	39.204	29.703	904,196
2022-09-28	39.955	40.070	38.750	39.680	30.063	492,422
2022-09-27	40.100	40.580	40.100	40.298	30.531	724,087
2022-09-26	39.975	40.170	39.310	39.833	30.179	428,449
2022-09-23	40.705	41.160	40.220	40.300	30.533	1,466,316
2022-09-22	41.200	41.810	41.000	41.510	31.449	919,263
2022-09-21	41.440	41.440	40.929	41.156	31.181	383,945
2022-09-20	41.505	42.280	41.340	41.601	31.519	965,164
2022-09-16	41.115	41.860	41.000	41.610	31.526	672,370
2022-09-15	41.230	41.540	41.230	41.405	31.370	181,546
2022-09-14	41.240	41.660	41.100	41.220	31.230	854,194
2022-09-13	42.250	42.330	41.574	41.693	31.588	400,158
2022-09-12	41.160	42.070	41.160	41.589	31.510	494,184
2022-09-09	40.640	41.060	39.940	40.210	30.465	394,668
2022-09-08	40.200	40.820	40.200	40.525	30.704	405,626
2022-09-07	39.450	40.030	39.450	39.906	30.234	461,613
2022-09-06	40.985	41.010	40.460	40.823	30.929	735,373
2022-09-05	40.120	40.710	40.120	40.510	30.692	665,163
2022-09-02	40.709	41.470	40.709	41.384	31.354	451,741
2022-09-01	40.525	40.920	40.500	40.700	30.836	457,560
2022-08-31	40.580	41.100	40.580	40.958	31.031	842,830
2022-08-30	40.400	41.250	40.380	40.922	31.004	509,934
2022-08-26	40.115	40.740	40.000	40.289	30.525	497,949
2022-08-25	40.325	40.660	39.690	40.255	30.498	940,779
2022-08-24	40.020	40.340	39.410	39.809	30.161	1,739,571
2022-08-23	40.135	40.580	39.720	40.210	30.465	1,782,974
2022-08-22	41.145	41.640	40.250	40.545	30.718	1,215,656
2022-08-19	42.590	42.590	41.990	42.115	31.908	459,216
2022-08-18	42.735	43.010	42.670	42.774	32.407	272,365
2022-08-17	43.000	43.630	42.520	42.930	32.525	893,803
2022-08-16	42.620	43.280	42.620	43.009	32.585	4,731,841
2022-08-15	43.570	43.570	42.050	43.520	32.972	244,822
2022-08-12	44.940	44.940	44.370	44.604	33.036	388,193
2022-08-11	46.800	47.620	44.470	47.006	34.815	459,635
2022-08-10	46.810	47.430	46.810	47.202	34.960	199,781
2022-08-09	46.470	46.870	46.470	46.623	34.531	346,447
2022-08-08	46.880	46.950	46.250	46.630	34.536	2,272,264
2022-08-05	45.770	46.740	45.770	46.401	34.367	258,606
2022-08-04	45.970	46.370	45.970	46.042	34.101	849,494
2022-08-03	45.725	46.260	45.610	46.110	34.151	1,394,538
2022-08-02	45.710	45.710	45.080	45.388	33.617	3,765,467
2022-08-01	45.310	46.390	45.310	45.484	33.687	458,202
2022-07-29	44.620	45.890	44.620	45.503	33.702	347,419
2022-07-28	44.400	44.870	44.250	44.582	33.020	600,690
2022-07-27	44.755	44.950	44.360	44.489	32.951	2,085,458
2022-07-26	44.870	44.910	44.160	44.524	32.977	636,551
2022-07-25	44.440	44.690	43.930	44.470	32.937	608,462
2022-07-22	44.410	44.410	43.750	43.995	32.585	510,309
2022-07-21	44.560	44.560	43.490	44.098	32.661	286,264
2022-07-20	44.810	44.860	43.800	44.193	32.732	1,411,308
2022-07-19	43.800	44.560	43.330	43.866	32.489	1,055,585
2022-07-18	43.600	43.800	43.410	43.590	32.285	807,659
2022-07-15	42.355	43.420	42.230	43.166	31.971	518,760
2022-07-14	43.370	43.370	42.240	42.856	31.741	968,159
2022-07-13	42.960	43.810	42.960	43.355	32.111	1,016,201
2022-07-12	43.400	43.970	43.180	43.532	32.242	673,783
2022-07-11	43.890	44.140	43.510	43.911	32.523	1,025,100
2022-07-08	43.965	44.680	43.860	44.357	32.853	345,178

← NewerPage 18 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.