NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	79.810	80.340	79.200	79.252	77.729	16,280
2026-07-22	79.780	80.520	79.200	80.020	78.482	112,188
2026-07-21	78.610	79.200	78.120	78.704	77.191	186,550
2026-07-20	78.610	78.760	77.820	78.580	77.069	189,846
2026-07-17	77.560	78.280	77.560	78.060	76.559	36,784
2026-07-16	77.340	78.220	77.220	77.860	76.363	103,153
2026-07-15	77.490	78.470	77.140	77.924	76.426	118,755
2026-07-14	76.420	77.480	75.900	76.070	74.608	16,817
2026-07-13	76.270	76.530	76.000	76.300	74.833	19,361
2026-07-10	76.750	76.750	75.580	76.288	74.821	308,200
2026-07-09	76.210	76.900	75.680	75.765	74.308	17,982
2026-07-08	75.620	79.180	75.580	76.045	74.583	69,097
2026-07-07	76.040	76.820	74.340	76.493	75.022	172,153
2026-07-06	75.490	79.000	75.320	75.760	74.303	281,679
2026-07-03	76.000	76.400	75.020	75.745	74.289	81,749
2026-07-02	76.500	76.510	75.580	75.965	74.505	1,186,035
2026-07-01	76.120	76.580	75.480	75.925	74.465	184,172
2026-06-30	77.010	77.010	74.860	76.660	75.186	664,599
2026-06-29	76.290	76.440	75.710	76.071	74.608	189,732
2026-06-26	76.500	76.840	75.910	76.412	74.943	48,456
2026-06-25	76.480	77.210	74.480	76.562	75.090	121,154
2026-06-24	76.200	76.200	74.520	75.900	74.441	27,284
2026-06-23	76.220	76.220	74.542	76.060	74.598	1,521,408
2026-06-22	75.320	78.000	74.900	75.160	73.715	198,785
2026-06-19	74.270	75.150	74.020	75.053	73.610	946,616
2026-06-18	73.900	74.740	73.900	74.380	72.950	65,378
2026-06-17	74.600	74.600	73.536	73.920	72.499	61,860
2026-06-16	73.700	75.000	72.440	74.300	72.871	364,658
2026-06-15	73.850	75.000	73.080	73.385	71.975	81,035
2026-06-12	73.410	73.420	70.000	73.176	71.770	65,853
2026-06-11	72.480	72.740	71.760	72.362	70.970	75,661
2026-06-10	72.020	72.020	70.960	71.595	70.219	95,331
2026-06-09	71.430	72.340	71.320	71.460	70.086	76,216
2026-06-08	71.010	74.500	70.000	71.571	70.195	1,330,453
2026-06-05	71.300	71.560	71.060	71.352	69.980	105,601
2026-06-04	71.720	71.800	70.710	71.138	69.770	42,998
2026-06-03	71.920	71.920	71.042	71.483	70.108	1,439,682
2026-06-02	71.490	71.880	71.000	71.568	70.192	52,560
2026-06-01	71.700	75.000	70.880	71.530	70.155	574,844
2026-05-29	72.500	72.800	71.320	71.863	70.481	109,310
2026-05-28	73.430	73.500	72.140	72.300	70.910	801,593
2026-05-27	75.010	78.000	73.340	74.063	72.639	1,908,517
2026-05-26	74.710	75.630	74.640	75.135	73.690	897,973
2026-05-22	75.700	76.400	75.220	75.320	73.872	532,043
2026-05-21	75.010	75.760	74.940	75.520	71.616	51,948
2026-05-20	73.890	75.440	73.440	75.060	71.180	55,071
2026-05-19	75.340	76.200	74.220	74.480	70.630	296,672
2026-05-18	75.490	76.340	75.170	75.960	72.033	765,771
2026-05-15	76.230	76.400	75.500	75.807	71.888	341,081
2026-05-14	76.120	76.260	75.700	76.087	72.153	1,640,769
2026-05-13	75.620	75.740	74.820	75.482	71.580	2,794,364
2026-05-12	75.600	75.920	74.640	75.104	71.221	1,192,690
2026-05-11	75.030	76.200	74.740	75.623	71.714	19,123
2026-05-08	75.090	75.320	74.640	74.930	71.057	30,446
2026-05-07	75.120	75.900	75.120	75.599	71.691	20,100
2026-05-06	74.960	76.260	73.400	75.920	71.995	56,300
2026-05-05	73.400	74.340	73.400	73.993	70.168	135,369
2026-04-30	73.220	74.400	70.000	73.280	69.492	659,127
2026-04-29	73.700	73.940	73.000	73.581	69.777	73,329
2026-04-28	73.680	74.400	73.380	73.902	70.082	856,516

← NewerPage 2 of 22 · 1,262 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.