NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	66.440	66.700	65.930	66.419	62.986	334,743
2026-01-28	65.060	66.060	65.060	65.544	62.156	49,306
2026-01-27	65.660	66.200	65.160	65.914	62.507	292,664
2026-01-26	65.040	65.640	65.040	65.261	61.887	72,261
2026-01-23	65.220	65.400	64.540	64.885	61.531	41,785
2026-01-22	65.020	65.860	65.020	65.397	62.016	69,047
2026-01-21	64.520	64.980	64.080	64.659	61.317	261,427
2026-01-20	66.520	66.520	64.620	65.226	61.854	40,501
2026-01-19	65.850	66.620	65.640	66.340	62.911	72,178
2026-01-16	66.980	66.980	66.080	66.500	63.062	162,710
2026-01-15	66.690	67.200	66.160	66.737	63.287	822,290
2026-01-14	65.430	66.340	65.160	65.676	62.281	204,352
2026-01-13	66.320	66.320	65.530	65.801	62.399	330,028
2026-01-12	66.000	66.000	65.060	65.684	62.288	18,642
2026-01-09	66.230	66.560	65.280	65.703	62.306	23,481
2026-01-08	65.180	66.280	65.180	65.936	62.528	259,600
2026-01-07	66.920	66.920	64.360	64.831	61.480	484,521
2026-01-06	67.240	67.540	66.560	66.840	63.385	66,986
2026-01-05	66.650	67.060	65.780	67.060	63.593	42,973
2026-01-02	65.740	66.440	65.500	65.780	62.380	17,502
2025-12-31	65.760	66.240	65.480	65.560	62.171	9,869
2025-12-30	65.300	65.860	65.160	65.738	62.340	10,934
2025-12-29	65.680	65.920	65.300	65.459	62.075	40,855
2025-12-24	65.700	65.880	65.340	65.819	62.417	3,974
2025-12-23	65.410	65.810	65.340	65.580	62.190	26,853
2025-12-22	64.760	65.440	64.760	64.980	61.621	76,645
2025-12-19	64.500	65.320	62.000	64.953	61.596	704,815
2025-12-18	64.400	64.540	64.040	64.280	60.957	284,556
2025-12-17	64.240	64.800	64.240	64.533	61.197	50,375
2025-12-16	64.210	64.400	64.060	64.181	60.863	51,021
2025-12-15	63.550	64.280	63.220	64.116	60.802	114,186
2025-12-12	63.300	63.900	63.200	63.336	60.062	49,147
2025-12-11	63.090	63.780	63.060	63.394	60.117	34,232
2025-12-10	63.640	63.720	62.960	63.040	59.781	46,997
2025-12-09	63.240	63.980	63.100	63.716	60.423	91,032
2025-12-08	62.420	63.240	62.420	63.002	59.746	1,294,912
2025-12-05	63.000	63.000	62.500	62.796	59.550	112,579
2025-12-04	62.290	62.960	61.840	62.815	59.568	432,664
2025-12-03	62.820	63.260	61.820	61.940	58.738	42,398
2025-12-02	62.900	63.260	62.760	63.133	59.869	32,110
2025-12-01	62.060	62.800	62.060	62.550	59.316	48,962
2025-11-28	62.180	62.600	62.180	62.220	59.004	97,053
2025-11-27	62.440	62.660	62.260	62.540	59.307	598,111
2025-11-26	61.600	62.320	61.100	61.729	58.538	198,764
2025-11-25	61.010	61.360	60.400	60.616	57.483	1,175,607
2025-11-24	60.920	61.100	60.440	60.560	57.430	67,800
2025-11-21	60.370	60.960	60.120	60.694	57.557	667,972
2025-11-20	60.860	61.330	60.580	61.044	57.888	582,300
2025-11-19	59.890	60.490	59.660	60.055	56.950	23,240
2025-11-18	60.680	60.680	59.560	60.033	56.930	603,136
2025-11-17	61.490	61.580	61.060	61.257	58.090	18,181
2025-11-14	62.260	62.260	60.960	61.365	58.193	23,989
2025-11-13	61.940	62.630	61.940	62.381	59.157	89,834
2025-11-12	61.000	61.880	61.000	61.423	58.248	35,791
2025-11-11	60.300	60.800	60.300	60.507	57.379	25,137
2025-11-10	60.840	61.340	60.380	60.727	57.588	189,641
2025-11-07	59.930	60.340	59.440	59.609	56.528	85,052
2025-11-06	60.480	60.660	59.980	60.280	57.164	535,238
2025-11-05	60.020	60.340	59.640	59.994	56.893	61,478
2025-11-04	59.640	60.120	58.940	59.747	56.659	26,768

← NewerPage 4 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.