NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	51.520	51.920	51.520	51.697	37.010	125,235
2022-01-12	50.995	51.840	50.720	51.532	36.892	262,879
2022-01-11	50.460	50.940	50.120	50.420	36.096	231,377
2022-01-10	50.060	50.640	49.970	50.200	35.938	241,184
2022-01-07	49.905	49.920	48.840	49.526	35.456	424,431
2022-01-06	48.210	49.270	48.210	48.459	34.692	103,358
2022-01-05	49.990	49.990	48.823	48.945	35.040	93,558
2022-01-04	48.540	49.270	48.330	49.001	35.080	175,234
2021-12-31	47.960	47.960	47.710	47.792	34.215	7,460
2021-12-30	48.005	48.150	47.930	48.000	34.363	245,754
2021-12-29	48.210	48.450	47.780	47.983	34.351	65,415
2021-12-24	47.370	47.730	47.370	47.562	34.050	21,606
2021-12-23	46.700	47.310	46.700	47.300	33.862	460,895
2021-12-22	46.410	46.410	46.066	46.370	33.197	129,006
2021-12-21	46.260	46.260	45.350	46.138	33.030	245,376
2021-12-20	45.185	46.120	44.660	45.367	32.478	1,282,247
2021-12-17	46.550	46.550	45.680	46.120	33.018	696,876
2021-12-16	46.230	46.920	46.230	46.734	33.457	183,898
2021-12-15	45.745	46.020	45.479	45.610	32.652	229,133
2021-12-14	45.800	45.800	45.040	45.560	32.617	431,612
2021-12-13	45.765	45.840	45.040	45.180	32.345	503,948
2021-12-10	45.332	45.332	44.850	45.090	32.280	706,377
2021-12-09	45.250	45.390	44.790	45.040	32.244	466,262
2021-12-08	45.705	45.760	45.060	45.449	32.537	2,309,695
2021-12-07	45.900	45.900	45.500	45.801	32.789	128,774
2021-12-06	44.570	45.440	44.570	45.243	32.389	126,623
2021-12-03	44.505	45.390	44.410	44.732	32.024	225,357
2021-12-02	44.375	44.900	44.200	44.229	31.664	311,007
2021-12-01	44.280	44.830	44.280	44.597	31.928	452,343
2021-11-30	43.430	44.230	43.140	43.735	31.310	441,965
2021-11-29	44.560	44.560	43.720	44.064	31.545	353,984
2021-11-26	44.600	44.600	43.080	43.724	31.302	412,936
2021-11-25	46.545	46.610	46.250	46.443	33.249	4,318,075
2021-11-24	47.000	47.090	46.440	46.574	33.343	857,042
2021-11-23	47.000	47.240	46.550	46.770	33.483	556,305
2021-11-22	46.905	47.390	46.690	47.179	33.776	1,106,713
2021-11-19	47.080	47.210	46.420	46.718	33.445	1,564,146
2021-11-18	47.140	47.360	47.140	47.210	33.798	2,252,304
2021-11-17	46.930	47.280	46.930	47.206	33.795	119,484
2021-11-16	47.660	47.900	47.090	47.270	33.841	557,843
2021-11-15	46.700	47.100	46.700	46.953	33.614	268,481
2021-11-12	46.920	46.920	46.530	46.710	33.440	589,800
2021-11-11	47.510	47.510	46.860	47.179	33.776	966,900
2021-11-10	46.690	47.040	46.440	46.850	33.540	1,213,532
2021-11-09	46.520	46.520	46.310	46.430	33.239	219,460
2021-11-08	46.760	46.760	46.440	46.601	33.362	264,627
2021-11-05	46.705	47.020	46.580	46.730	33.454	141,204
2021-11-04	47.305	47.430	46.450	46.892	33.570	225,553
2021-11-03	46.680	46.840	46.530	46.699	33.432	131,135
2021-11-02	46.060	46.740	46.060	46.288	33.138	840,922
2021-11-01	46.660	46.660	46.320	46.480	33.275	246,317
2021-10-29	46.200	46.600	46.190	46.313	33.156	479,315
2021-10-28	46.490	46.490	46.210	46.470	33.268	1,863,407
2021-10-27	46.510	46.510	46.230	46.352	33.184	1,463,701
2021-10-26	46.305	46.591	45.990	46.471	33.269	359,014
2021-10-25	46.200	46.250	45.990	46.050	32.967	916,586
2021-10-22	46.000	46.160	45.530	46.042	32.962	119,748
2021-10-21	45.670	45.670	45.260	45.462	32.546	132,613
2021-10-20	45.965	46.000	45.670	45.727	32.736	635,425
2021-10-19	45.765	46.000	45.520	45.833	32.812	243,337

← NewerPage 21 of 21 · 1,260 trading days

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.