NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	59.360	59.900	59.360	59.770	56.680	22,607
2025-10-31	60.000	60.240	59.130	59.520	56.444	275,506
2025-10-30	59.450	60.240	58.000	59.569	56.490	16,126
2025-10-29	59.340	59.760	59.240	59.450	56.377	445,842
2025-10-28	59.890	59.970	59.260	59.940	56.842	528,832
2025-10-27	59.680	59.980	58.000	59.746	56.657	30,998
2025-10-24	59.010	59.600	58.840	59.247	56.184	25,826
2025-10-23	58.770	59.300	58.620	59.072	56.019	291,678
2025-10-22	59.240	59.240	58.540	58.960	55.912	208,053
2025-10-21	59.400	59.400	58.780	59.160	56.102	84,725
2025-10-20	59.090	59.400	58.840	59.201	56.141	1,627,822
2025-10-17	59.280	59.280	58.320	58.930	55.884	18,864
2025-10-16	61.040	61.040	59.740	60.085	56.979	20,561
2025-10-15	61.430	61.520	60.820	61.146	57.985	21,851
2025-10-14	61.010	61.380	60.540	61.148	57.987	56,461
2025-10-13	60.340	60.840	60.340	60.536	57.407	23,830
2025-10-10	60.120	60.860	60.120	60.451	57.327	30,323
2025-10-09	59.810	60.530	59.720	60.228	57.115	34,360
2025-10-08	60.480	60.540	59.640	59.935	56.837	398,050
2025-10-07	59.660	60.240	59.120	60.180	57.069	535,028
2025-10-06	59.010	59.120	57.900	58.488	55.465	372,802
2025-10-03	59.780	59.780	58.960	59.440	56.367	21,356
2025-10-02	59.930	60.080	59.340	59.593	56.513	115,402
2025-10-01	59.970	59.970	59.260	59.749	56.661	52,248
2025-09-30	59.410	59.900	59.160	59.900	56.804	140,702
2025-09-29	59.760	59.780	59.320	59.498	56.422	17,656
2025-09-26	58.860	59.540	58.860	59.430	56.358	90,346
2025-09-25	58.880	59.160	58.760	58.895	55.851	164,895
2025-09-24	58.770	59.300	58.600	59.140	56.083	87,303
2025-09-23	59.010	59.240	58.680	58.840	55.798	815,792
2025-09-22	58.520	58.880	58.080	58.300	55.286	121,341
2025-09-19	58.140	58.900	58.140	58.670	55.637	104,316
2025-09-18	57.860	57.860	57.300	57.692	54.710	581,924
2025-09-17	57.620	58.400	56.500	57.420	54.452	112,652
2025-09-16	59.180	59.180	57.380	57.862	54.871	91,298
2025-09-15	59.490	59.560	59.160	59.364	56.295	22,224
2025-09-12	59.070	59.240	58.800	59.019	55.968	990,508
2025-09-11	58.770	59.160	58.440	58.860	55.817	1,316,207
2025-09-10	58.480	58.750	58.260	58.479	55.456	37,268
2025-09-09	58.250	58.560	58.160	58.278	55.266	1,521,269
2025-09-08	57.660	58.180	57.660	58.041	55.041	29,421
2025-09-05	58.480	58.480	57.800	57.990	54.992	21,927
2025-09-04	57.490	58.300	57.300	57.771	54.784	44,425
2025-09-03	57.510	57.540	56.460	57.045	54.096	81,675
2025-09-02	58.560	58.560	57.550	57.998	54.999	58,236
2025-09-01	58.960	59.060	58.360	58.600	55.571	14,144
2025-08-29	58.920	58.920	58.260	58.555	55.528	34,541
2025-08-28	59.200	59.360	58.100	58.463	55.441	42,546
2025-08-27	59.700	59.700	58.780	59.147	56.089	3,245,634
2025-08-26	60.500	60.520	59.000	59.456	56.382	80,733
2025-08-22	61.240	61.620	61.060	61.367	58.195	1,913,272
2025-08-21	61.470	61.700	61.200	61.373	58.200	27,867
2025-08-20	60.980	61.360	60.660	61.045	57.889	608,592
2025-08-19	60.480	60.980	60.420	60.663	57.527	117,564
2025-08-18	60.220	60.860	60.220	60.399	57.277	53,959
2025-08-15	60.840	61.000	60.680	60.810	57.667	29,635
2025-08-14	60.460	60.920	60.300	60.658	57.523	38,220
2025-08-13	60.400	60.400	59.900	60.157	57.047	37,389
2025-08-12	60.900	61.040	60.060	60.620	57.486	206,392
2025-08-11	62.350	62.960	61.500	61.769	57.268	453,749

← NewerPage 5 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.