NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	46.590	47.440	46.590	46.655	33.400	421,512
2022-04-06	46.600	47.400	46.340	46.473	33.270	1,831,232
2022-04-05	47.200	47.360	46.360	46.886	33.566	745,395
2022-04-04	46.400	46.570	45.810	46.406	33.222	619,868
2022-04-01	45.985	46.680	45.910	46.375	33.200	461,681
2022-03-31	46.470	46.620	45.750	46.031	32.953	431,770
2022-03-30	47.170	47.170	46.221	46.779	33.490	1,356,539
2022-03-29	45.540	46.980	45.540	46.950	33.612	403,361
2022-03-28	44.790	46.240	44.790	45.590	32.638	1,112,028
2022-03-25	44.580	44.580	43.890	44.386	31.776	1,195,472
2022-03-24	45.030	45.190	44.060	44.657	31.970	1,079,602
2022-03-23	45.010	45.010	44.060	44.467	31.834	686,683
2022-03-22	44.190	45.300	44.190	45.039	32.244	996,202
2022-03-21	43.430	44.290	43.390	43.853	31.395	1,056,438
2022-03-18	43.975	44.350	42.910	43.380	31.056	626,946
2022-03-17	45.250	45.250	43.770	44.090	31.564	1,174,896
2022-03-16	45.250	45.510	43.870	44.924	32.161	727,531
2022-03-15	43.340	43.340	42.100	43.049	30.819	589,687
2022-03-14	42.350	43.460	42.350	43.014	30.794	448,143
2022-03-11	41.745	42.850	41.070	42.278	30.267	794,221
2022-03-10	41.050	42.360	41.050	41.621	29.796	478,321
2022-03-09	40.640	42.460	40.230	42.210	30.218	1,506,223
2022-03-08	36.800	39.060	36.380	38.650	27.670	1,802,195
2022-03-07	37.980	37.980	35.630	36.770	26.324	583,610
2022-03-04	40.800	40.930	38.820	39.202	28.065	865,319
2022-03-03	41.715	42.140	41.000	41.597	29.780	722,601
2022-03-02	39.945	41.910	39.320	41.203	29.497	1,401,679
2022-03-01	42.970	42.970	40.217	40.220	28.794	996,355
2022-02-28	43.340	43.340	41.770	42.780	30.626	1,131,753
2022-02-25	43.600	44.650	41.720	44.624	31.946	630,935
2022-02-24	44.200	45.110	42.490	43.819	31.370	2,190,528
2022-02-23	47.200	47.570	46.340	46.796	33.501	395,540
2022-02-22	46.735	47.390	46.490	47.070	33.697	446,589
2022-02-21	50.060	50.125	48.040	48.710	34.872	820,173
2022-02-18	50.100	51.240	49.540	50.980	36.497	358,960
2022-02-17	50.060	50.920	50.060	50.620	36.239	340,096
2022-02-16	51.020	51.020	50.080	50.464	36.128	1,966,693
2022-02-15	50.305	50.920	50.040	50.600	36.225	306,093
2022-02-14	51.815	51.980	50.240	50.527	36.172	467,213
2022-02-11	52.175	52.760	52.060	52.752	37.765	386,104
2022-02-10	52.500	52.960	52.340	52.659	37.699	179,160
2022-02-09	52.305	52.360	51.520	52.193	37.365	122,669
2022-02-08	51.520	52.400	51.520	51.882	37.143	338,434
2022-02-07	50.915	51.520	50.640	51.300	36.726	190,673
2022-02-04	51.300	51.340	49.880	50.268	35.987	333,062
2022-02-03	50.000	51.060	50.000	51.060	36.554	830,127
2022-02-02	49.640	50.000	49.550	49.815	35.663	536,026
2022-02-01	49.950	50.100	49.260	49.570	35.487	295,995
2022-01-31	50.305	50.360	49.520	49.710	35.588	595,055
2022-01-28	49.860	49.860	49.390	49.659	35.551	890,217
2022-01-27	48.900	50.120	48.790	49.750	35.616	241,353
2022-01-26	48.975	49.590	48.710	49.259	35.264	478,891
2022-01-25	47.910	48.560	47.910	48.342	34.608	450,945
2022-01-24	48.100	48.870	47.420	48.159	34.477	250,816
2022-01-21	49.360	49.950	48.830	49.230	35.244	419,990
2022-01-20	50.840	50.980	50.240	50.505	36.156	183,001
2022-01-19	51.360	51.360	50.280	50.846	36.401	445,204
2022-01-18	51.570	51.983	51.060	51.486	36.859	253,101
2022-01-17	51.905	52.100	51.620	51.754	37.051	1,745,619
2022-01-14	51.820	51.820	51.280	51.563	36.914	341,673

← NewerPage 20 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.