NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	55.520	55.900	55.520	55.540	49.490	404,945
2025-05-15	54.820	55.480	54.560	55.270	49.249	4,965,173
2025-05-14	54.750	55.110	54.620	54.931	48.947	40,339
2025-05-13	55.160	55.160	54.740	54.855	48.879	651,222
2025-05-12	55.090	55.620	54.500	54.864	48.887	33,732
2025-05-09	54.860	55.160	54.630	54.903	48.922	1,802,094
2025-05-08	55.200	55.300	54.760	54.948	48.962	68,026
2025-05-07	54.900	55.140	54.690	54.855	48.879	257,309
2025-05-06	54.770	54.920	54.380	54.753	48.788	1,036,413
2025-05-02	54.350	54.720	54.100	54.372	48.449	531,372
2025-04-30	54.000	54.120	53.300	53.801	47.940	88,436
2025-04-29	53.200	53.920	52.000	53.600	47.761	45,283
2025-04-28	53.150	53.420	53.110	53.294	47.489	1,953,674
2025-04-25	52.500	52.960	52.500	52.879	47.119	241,748
2025-04-24	52.140	52.700	52.140	52.498	46.779	103,296
2025-04-23	51.740	52.260	51.740	51.986	46.323	123,605
2025-04-22	50.940	51.740	50.940	51.498	45.888	791,175
2025-04-17	50.730	52.000	49.500	51.080	45.515	561,588
2025-04-16	50.400	50.900	50.000	50.624	45.110	32,127
2025-04-15	49.945	50.400	49.620	50.289	44.811	1,137,147
2025-04-14	48.995	49.720	48.600	49.545	44.148	380,405
2025-04-11	47.815	48.550	47.440	47.726	42.527	243,415
2025-04-10	50.100	50.900	47.470	48.227	42.973	66,168
2025-04-09	44.945	46.000	44.680	45.360	40.419	819,506
2025-04-08	46.860	47.150	45.370	46.170	41.140	133,202
2025-04-07	44.210	47.180	44.210	45.200	40.276	104,670
2025-04-04	50.400	50.560	47.590	49.472	44.082	180,530
2025-04-03	50.640	51.480	50.640	51.067	45.504	46,494
2025-04-02	51.300	51.520	50.980	51.480	45.872	43,201
2025-04-01	51.640	51.640	51.160	51.500	45.890	21,932
2025-03-31	51.280	51.360	50.880	51.280	45.694	94,471
2025-03-28	51.755	52.160	51.450	51.603	45.982	773,988
2025-03-27	52.000	52.480	51.520	51.780	46.139	386,035
2025-03-26	52.000	52.400	51.680	52.212	46.524	114,295
2025-03-25	51.400	52.000	51.400	51.900	46.246	645,611
2025-03-24	51.110	51.420	50.900	51.240	45.658	132,044
2025-03-21	50.595	50.790	50.420	50.682	45.161	140,025
2025-03-20	50.900	51.060	50.220	50.320	44.838	744,925
2025-03-19	50.480	50.900	50.360	50.720	45.195	430,760
2025-03-18	49.905	50.580	49.830	49.900	44.464	83,699
2025-03-17	49.300	49.840	49.260	49.800	44.375	113,805
2025-03-14	49.075	49.430	48.950	49.240	43.876	116,622
2025-03-13	48.825	49.480	48.790	49.154	43.800	589,768
2025-03-12	48.045	48.900	47.990	48.800	43.484	101,474
2025-03-11	47.985	48.220	47.380	47.740	42.539	155,017
2025-03-10	48.195	48.400	47.920	48.100	42.860	150,187
2025-03-07	48.100	48.230	47.260	47.540	42.362	618,391
2025-03-06	48.000	48.180	47.340	47.788	42.582	44,962
2025-03-05	48.670	48.780	47.680	48.662	43.361	72,457
2025-03-04	48.950	48.950	47.940	48.003	42.774	396,058
2025-03-03	48.880	49.210	48.610	48.900	43.573	58,924
2025-02-28	48.705	48.880	48.510	48.699	43.394	433,342
2025-02-27	48.400	50.000	48.260	48.820	43.502	195,556
2025-02-26	47.620	48.810	47.620	48.790	43.475	1,244,518
2025-02-25	46.490	47.470	46.400	47.000	41.880	77,819
2025-02-24	46.505	46.510	46.150	46.310	41.265	500,017
2025-02-21	47.250	47.330	46.200	46.783	41.687	975,416
2025-02-20	47.875	48.700	47.060	48.165	42.918	2,776,458
2025-02-19	45.450	46.270	45.000	45.750	40.766	68,192
2025-02-18	45.305	45.580	44.980	45.259	40.329	3,570,440

← NewerPage 7 of 22 · 1,261 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.