NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	73.010	73.540	72.760	73.199	69.415	46,617
2026-04-24	73.280	73.280	72.740	72.947	69.177	25,893
2026-04-23	72.900	73.500	72.640	73.320	69.530	28,035
2026-04-22	73.580	74.240	73.580	73.831	70.014	30,404
2026-04-21	73.170	74.120	72.900	73.730	69.919	980,545
2026-04-20	73.110	73.380	72.580	73.060	69.283	460,650
2026-04-17	73.130	73.680	72.700	73.381	69.588	27,171
2026-04-16	73.280	73.520	72.900	73.220	69.435	86,142
2026-04-15	73.220	73.220	72.180	72.861	69.094	481,392
2026-04-14	72.690	72.800	72.000	72.496	68.748	702,567
2026-04-13	71.380	72.320	70.960	71.361	67.672	1,151,889
2026-04-10	71.490	71.700	71.040	71.478	67.783	19,384
2026-04-09	71.440	71.440	70.720	71.045	67.373	1,288,897
2026-04-08	71.620	72.720	70.000	71.047	67.375	73,810
2026-04-07	69.410	70.440	69.410	69.802	66.194	41,160
2026-04-02	68.630	70.600	67.400	68.919	65.356	50,034
2026-04-01	68.100	69.660	67.020	69.045	65.476	31,414
2026-03-31	66.800	67.540	65.220	66.829	63.374	112,584
2026-03-30	66.340	66.340	64.480	65.766	62.366	26,908
2026-03-27	66.250	67.860	65.160	65.862	62.457	40,405
2026-03-26	66.210	67.580	65.000	66.228	62.805	1,303,499
2026-03-25	66.610	67.960	65.280	66.758	63.307	1,399,859
2026-03-24	65.700	67.420	64.820	65.860	62.456	1,123,989
2026-03-23	63.220	66.920	63.220	63.680	60.388	124,270
2026-03-20	66.040	68.000	65.400	66.260	62.835	274,389
2026-03-19	67.320	68.780	65.940	66.639	63.195	104,270
2026-03-18	67.680	68.860	66.260	68.036	64.519	112,438
2026-03-17	66.000	67.500	65.840	66.580	63.138	108,391
2026-03-16	66.690	66.840	65.800	66.180	62.759	34,936
2026-03-13	66.610	66.800	65.820	66.679	63.232	47,539
2026-03-12	66.710	66.960	66.360	66.500	63.062	24,167
2026-03-11	67.010	67.600	64.820	66.861	63.405	46,568
2026-03-10	66.800	67.160	65.540	67.017	63.552	528,092
2026-03-09	64.650	65.320	63.700	64.977	61.618	31,954
2026-03-06	66.670	66.980	64.920	66.000	62.588	45,931
2026-03-05	67.950	68.540	66.260	67.020	63.556	59,164
2026-03-04	66.240	67.440	66.240	67.230	63.755	72,847
2026-03-03	66.900	67.940	65.280	66.380	62.949	45,984
2026-03-02	67.490	68.420	66.580	68.080	64.561	30,945
2026-02-27	70.230	70.780	68.600	69.286	65.705	62,974
2026-02-26	69.530	71.080	69.140	70.752	67.094	44,759
2026-02-25	69.810	69.980	68.440	69.700	66.097	76,559
2026-02-24	70.000	70.200	69.080	69.357	65.772	41,280
2026-02-23	70.610	70.880	69.180	70.200	66.571	142,200
2026-02-20	69.600	70.700	69.240	69.967	66.350	35,867
2026-02-19	69.410	70.040	69.020	69.533	65.938	39,748
2026-02-18	69.380	70.260	67.560	69.000	65.433	1,482,170
2026-02-17	68.460	69.500	66.920	68.786	65.230	28,093
2026-02-16	68.400	68.600	67.760	68.240	64.712	287,522
2026-02-13	70.210	71.540	67.100	68.054	64.536	551,037
2026-02-12	71.890	72.620	70.060	71.803	68.092	148,510
2026-02-11	68.420	69.960	68.040	69.093	65.521	276,326
2026-02-10	69.010	69.320	67.980	68.216	64.689	486,853
2026-02-09	68.800	69.320	68.420	68.600	65.054	263,676
2026-02-06	67.680	68.540	67.400	68.160	64.636	53,061
2026-02-05	67.700	68.460	67.240	67.815	64.310	35,618
2026-02-04	68.580	68.580	67.460	68.286	64.756	309,621
2026-02-03	68.210	68.700	67.920	68.140	64.618	68,570
2026-02-02	66.800	67.820	66.600	67.820	64.314	75,011
2026-01-30	66.500	66.820	66.000	66.559	63.118	32,619

← NewerPage 3 of 5 · 251 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.