NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	44.680	45.400	44.650	45.070	40.161	577,521
2025-02-14	45.000	45.000	44.300	44.699	39.830	52,454
2025-02-13	44.860	45.930	44.490	44.809	39.928	77,158
2025-02-12	44.765	45.110	44.700	44.880	39.991	1,178,002
2025-02-11	44.650	44.740	44.440	44.659	39.794	37,275
2025-02-10	44.325	44.770	44.310	44.550	39.697	32,826
2025-02-07	44.000	44.470	43.980	44.172	39.360	43,830
2025-02-06	43.135	44.040	43.090	43.703	38.942	576,114
2025-02-05	43.240	43.240	42.720	42.900	38.227	191,202
2025-02-04	43.355	43.540	43.080	43.221	38.513	868,175
2025-02-03	43.820	44.080	43.170	43.449	38.715	795,896
2025-01-31	44.220	44.580	44.080	44.419	39.580	93,542
2025-01-30	44.260	44.650	44.260	44.464	39.620	709,072
2025-01-29	43.755	44.680	43.740	44.590	39.733	56,827
2025-01-28	43.230	43.810	43.130	43.489	38.751	293,996
2025-01-27	42.630	43.360	42.630	43.116	38.419	52,016
2025-01-24	42.955	43.130	42.800	42.954	38.274	86,352
2025-01-23	43.090	43.240	42.830	42.940	38.262	434,126
2025-01-22	43.400	43.800	43.000	43.230	38.521	1,598,656
2025-01-21	43.080	43.520	43.080	43.440	38.708	509,123
2025-01-20	43.410	43.740	43.200	43.439	38.707	1,024,778
2025-01-17	42.955	43.770	41.960	43.676	38.918	83,598
2025-01-16	42.355	42.910	42.190	42.595	37.955	208,802
2025-01-15	41.000	42.340	40.470	40.770	36.329	224,700
2025-01-14	41.335	41.880	40.500	41.742	37.194	73,969
2025-01-13	41.410	41.430	41.000	41.191	36.704	35,962
2025-01-10	41.505	43.500	41.300	41.449	36.933	427,194
2025-01-09	41.505	41.700	41.480	41.621	37.087	25,756
2025-01-08	41.955	42.100	41.100	41.517	36.994	90,026
2025-01-07	42.880	43.080	42.400	42.773	38.113	45,548
2025-01-06	42.840	42.925	42.400	42.640	37.995	307,814
2025-01-03	42.640	42.830	40.500	42.672	38.023	31,003
2025-01-02	42.385	42.450	41.960	42.294	37.686	15,458
2024-12-31	41.705	42.210	41.700	41.909	37.344	3,556
2024-12-30	41.730	42.100	41.730	41.824	37.268	41,940
2024-12-27	41.505	42.370	41.500	41.588	37.058	89,889
2024-12-24	41.400	42.000	40.500	41.696	37.153	7,931
2024-12-23	41.400	42.000	40.500	41.347	36.843	321,084
2024-12-20	41.385	42.000	40.500	41.325	36.824	125,854
2024-12-19	41.450	41.600	41.250	41.454	36.938	84,537
2024-12-18	41.945	42.000	41.600	41.785	37.233	72,519
2024-12-17	42.010	42.300	41.800	42.078	37.494	167,314
2024-12-16	42.545	42.620	41.870	42.032	37.453	167,873
2024-12-13	42.505	42.740	42.420	42.663	38.016	718,119
2024-12-12	42.880	43.060	42.530	42.695	38.044	61,577
2024-12-11	42.715	43.350	42.650	42.942	38.264	294,426
2024-12-10	42.690	42.980	42.600	42.799	38.137	205,152
2024-12-09	43.000	43.200	42.770	42.809	38.145	134,185
2024-12-06	43.155	43.480	42.860	43.390	38.663	42,025
2024-12-05	42.000	42.960	41.930	42.533	37.899	337,777
2024-12-04	42.050	42.670	41.580	42.540	37.906	175,977
2024-12-03	43.210	43.390	42.450	42.747	38.090	129,504
2024-12-02	43.705	43.970	43.390	43.777	39.008	41,666
2024-11-29	43.430	44.110	43.210	43.580	38.833	122,463
2024-11-28	43.890	43.890	43.260	43.652	38.896	216,100
2024-11-27	43.905	44.270	43.230	43.664	38.908	971,002
2024-11-26	44.810	44.810	43.830	44.099	39.295	52,862
2024-11-25	44.905	45.000	44.340	44.623	39.762	106,911
2024-11-22	44.850	45.040	44.330	44.654	39.790	98,575
2024-11-21	44.910	44.910	44.480	44.799	39.919	37,025

← NewerPage 8 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.