NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	61.200	63.580	61.000	62.573	58.013	10,501,250
2025-08-07	60.380	61.200	60.380	60.872	56.436	238,195
2025-08-06	59.700	60.510	59.560	60.037	55.662	1,292,441
2025-08-05	59.110	59.640	58.960	59.357	55.031	3,222,339
2025-08-04	58.440	59.100	58.260	58.913	54.620	42,869
2025-08-01	58.690	58.880	57.600	58.141	53.904	46,812
2025-07-31	59.260	59.580	59.000	59.273	54.953	152,167
2025-07-30	59.420	59.420	59.100	59.229	54.912	18,569
2025-07-29	58.440	59.220	58.260	58.886	54.595	1,579,351
2025-07-28	58.500	58.660	58.140	58.394	54.138	25,097
2025-07-25	58.210	58.540	57.960	58.161	53.922	22,288
2025-07-24	58.260	58.780	58.260	58.497	54.233	1,029,441
2025-07-23	57.720	58.040	57.600	57.727	53.520	52,446
2025-07-22	57.890	57.940	57.250	57.484	53.294	868,537
2025-07-21	57.930	58.000	57.640	57.803	53.590	31,923
2025-07-18	57.800	57.800	57.440	57.609	53.411	54,749
2025-07-17	57.180	57.620	57.180	57.440	53.254	120,550
2025-07-16	57.010	57.740	57.000	57.265	53.091	266,207
2025-07-15	57.760	57.940	57.160	57.725	53.518	38,577
2025-07-14	57.420	57.420	57.010	57.320	53.143	87,310
2025-07-11	57.090	57.540	56.920	57.156	52.991	1,371,443
2025-07-10	56.800	57.280	56.750	56.950	52.800	1,584,639
2025-07-09	56.180	56.560	56.060	56.400	52.290	679,299
2025-07-08	56.230	56.700	56.060	56.395	52.285	502,927
2025-07-07	56.020	56.560	56.000	56.300	52.197	1,326,526
2025-07-04	56.100	56.360	55.800	55.840	51.770	21,819
2025-07-03	55.930	56.450	55.840	56.165	52.072	203,018
2025-07-02	56.880	56.880	55.720	56.288	52.185	82,499
2025-07-01	56.770	56.780	56.000	56.257	52.157	213,915
2025-06-30	56.500	56.660	56.120	56.324	52.219	122,318
2025-06-27	56.140	56.420	55.940	56.251	52.152	41,182
2025-06-26	55.950	56.260	55.800	56.116	52.027	33,106
2025-06-25	56.220	56.220	55.720	56.040	51.956	3,015,605
2025-06-24	56.350	56.380	55.740	56.067	51.981	923,521
2025-06-23	55.600	56.000	55.360	55.717	51.656	33,584
2025-06-20	55.570	56.280	55.520	56.073	51.986	2,165,242
2025-06-19	55.260	55.680	55.260	55.501	51.456	115,453
2025-06-18	55.720	55.720	55.200	55.483	51.440	132,766
2025-06-17	55.440	55.440	54.800	55.248	51.222	54,436
2025-06-16	55.140	55.520	55.140	55.358	51.323	63,689
2025-06-13	55.010	55.220	54.680	55.090	51.075	66,660
2025-06-12	55.700	55.740	54.980	55.050	51.038	104,153
2025-06-11	56.210	56.300	55.860	56.090	52.002	162,492
2025-06-10	56.820	57.140	56.100	56.640	52.512	548,765
2025-06-09	57.300	57.380	56.880	57.110	52.948	42,468
2025-06-06	57.340	57.340	56.800	57.008	52.853	49,737
2025-06-05	56.380	57.060	56.380	56.798	52.659	206,745
2025-06-04	57.320	57.480	56.560	57.030	52.873	333,798
2025-06-03	56.650	56.820	55.420	56.376	52.268	130,600
2025-06-02	55.460	56.860	55.460	56.391	52.281	108,008
2025-05-30	55.020	55.840	55.020	55.586	51.535	171,862
2025-05-29	54.270	54.780	54.080	54.536	50.561	761,922
2025-05-28	53.680	54.090	53.560	53.900	49.972	65,608
2025-05-27	53.200	53.680	53.140	53.483	49.585	608,849
2025-05-23	54.310	54.440	52.620	53.563	49.659	763,490
2025-05-22	54.880	55.100	54.360	54.614	50.633	2,585,776
2025-05-21	54.880	55.040	54.710	54.911	50.909	4,465,627
2025-05-20	54.350	55.000	54.340	54.420	50.454	2,056,699
2025-05-19	53.720	54.280	53.600	53.860	49.935	190,038
2025-05-16	55.520	55.900	55.520	55.540	49.490	404,945

← NewerPage 6 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.