NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	42.610	44.170	42.610	43.806	32.445	552,459
2022-07-06	42.270	42.880	42.070	42.070	31.159	951,664
2022-07-05	43.850	44.000	42.040	42.070	31.159	1,165,652
2022-07-04	43.545	43.920	43.420	43.611	32.301	436,506
2022-07-01	42.990	43.780	42.990	43.127	31.942	541,214
2022-06-30	43.380	43.380	42.370	43.178	31.980	1,863,062
2022-06-29	43.575	44.000	43.180	43.439	32.173	883,720
2022-06-28	43.705	44.280	43.210	43.629	32.314	871,702
2022-06-27	42.590	43.320	42.590	42.945	31.807	697,414
2022-06-24	40.975	42.820	40.790	40.850	30.256	1,645,755
2022-06-23	43.600	45.230	40.790	41.406	30.668	1,582,930
2022-06-22	44.620	44.670	44.240	44.403	32.887	1,463,985
2022-06-21	45.800	45.810	45.230	45.428	33.646	1,503,445
2022-06-20	44.550	45.370	44.550	45.070	33.381	790,421
2022-06-17	45.000	45.370	44.730	44.859	33.225	944,896
2022-06-16	45.230	45.850	44.380	44.893	33.250	2,658,215
2022-06-15	45.220	46.200	45.220	45.760	33.892	1,006,807
2022-06-14	44.680	45.060	44.190	44.611	33.042	643,597
2022-06-13	45.000	45.120	43.580	44.304	32.814	1,795,137
2022-06-10	46.230	46.250	45.590	45.620	33.789	901,659
2022-06-09	45.660	46.890	45.597	46.284	34.281	534,604
2022-06-08	45.210	46.300	45.210	46.300	34.292	2,129,821
2022-06-07	46.580	46.580	46.100	46.255	34.259	575,479
2022-06-06	45.610	46.560	45.610	46.320	34.307	686,505
2022-06-01	46.555	46.750	45.850	46.282	34.279	3,755,859
2022-05-31	46.720	46.720	45.990	46.317	34.305	1,138,658
2022-05-30	47.200	47.260	46.760	46.958	34.780	1,717,948
2022-05-27	46.370	47.000	46.370	46.847	34.698	1,131,377
2022-05-26	45.960	46.550	45.960	46.197	34.216	4,021,956
2022-05-25	45.850	46.500	45.750	45.933	34.020	4,127,501
2022-05-24	45.745	46.060	45.330	45.500	33.700	197,322
2022-05-23	46.165	46.267	45.470	45.908	34.002	1,031,225
2022-05-20	47.000	47.640	46.620	46.690	33.426	321,982
2022-05-19	46.575	47.320	45.960	46.265	33.121	522,623
2022-05-18	48.020	48.020	47.290	47.430	33.955	473,192
2022-05-17	47.335	47.990	46.740	47.820	34.235	365,522
2022-05-16	46.945	47.430	46.730	47.410	33.941	1,984,192
2022-05-13	46.505	47.540	46.190	47.341	33.892	1,184,821
2022-05-12	45.020	45.810	44.950	45.560	32.617	1,288,464
2022-05-11	46.300	46.300	45.470	46.033	32.955	512,013
2022-05-10	45.565	46.320	45.540	45.939	32.888	677,996
2022-05-09	45.200	46.030	45.150	45.362	32.475	1,642,234
2022-05-06	46.040	46.390	45.380	45.686	32.706	999,036
2022-05-05	47.500	47.500	46.070	46.090	32.996	2,529,537
2022-05-04	47.250	47.310	46.570	46.740	33.462	495,331
2022-05-03	47.000	47.560	46.790	47.207	33.796	2,494,336
2022-04-29	47.290	47.290	46.540	46.881	33.562	1,438,365
2022-04-28	47.240	47.240	45.840	46.336	33.172	653,018
2022-04-27	46.240	46.260	45.590	45.950	32.896	825,772
2022-04-26	46.460	47.270	46.100	46.225	33.092	979,336
2022-04-25	45.880	46.800	45.880	46.380	33.203	502,191
2022-04-22	47.850	48.400	47.710	48.065	34.410	417,065
2022-04-21	48.510	49.010	48.510	48.591	34.787	942,942
2022-04-20	47.930	48.780	47.930	48.473	34.702	511,651
2022-04-19	48.420	48.440	47.610	47.803	34.222	1,898,218
2022-04-14	47.820	48.390	47.820	48.208	34.512	374,136
2022-04-13	47.570	48.000	47.570	47.780	34.206	831,966
2022-04-12	47.480	47.740	46.650	47.700	34.149	5,126,545
2022-04-11	48.080	48.150	47.290	47.575	34.059	219,831
2022-04-08	47.350	47.750	47.350	47.547	34.039	190,610

← NewerPage 19 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.