NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	44.965	45.280	44.720	44.993	40.092	37,970
2024-11-19	45.840	46.040	44.420	44.797	39.917	100,562
2024-11-18	45.505	45.840	45.400	45.664	40.690	55,799
2024-11-15	44.940	45.430	44.940	45.219	40.293	61,506
2024-11-14	44.755	44.990	44.470	44.595	39.737	188,471
2024-11-13	44.860	44.870	44.230	44.568	39.713	105,244
2024-11-12	45.305	45.480	44.740	45.010	40.107	50,608
2024-11-11	45.400	45.650	45.250	45.441	40.491	33,914
2024-11-08	44.880	45.210	44.720	44.990	40.089	36,457
2024-11-07	45.905	46.200	45.230	45.510	40.552	48,183
2024-11-06	46.230	46.810	45.490	45.560	40.597	88,820
2024-11-05	45.905	46.040	45.740	45.893	40.893	19,336
2024-11-04	45.880	46.110	45.680	45.970	40.962	68,201
2024-11-01	45.305	46.110	45.250	45.810	40.820	99,232
2024-10-31	45.010	45.410	44.880	45.181	40.259	28,693
2024-10-30	45.850	45.860	45.130	45.217	40.291	51,476
2024-10-29	46.505	46.720	45.880	45.920	40.918	93,274
2024-10-28	46.060	47.400	45.500	46.440	41.381	26,440
2024-10-25	46.115	46.270	45.850	46.049	41.033	253,848
2024-10-24	45.800	46.140	45.800	46.012	40.999	424,046
2024-10-23	45.905	46.120	45.750	45.838	40.845	177,307
2024-10-22	46.200	46.280	45.530	46.090	41.069	26,138
2024-10-21	46.505	46.520	46.130	46.401	41.346	67,598
2024-10-18	46.260	46.590	46.260	46.296	41.253	17,533
2024-10-17	46.180	46.660	46.180	46.517	41.449	472,917
2024-10-16	45.915	46.340	45.470	46.280	41.238	39,866
2024-10-15	45.535	45.870	45.450	45.701	40.722	33,994
2024-10-14	45.135	45.550	45.110	45.457	40.505	448,351
2024-10-11	45.375	45.430	44.940	45.130	40.214	19,325
2024-10-10	44.800	45.430	44.760	45.000	40.098	29,812
2024-10-09	44.250	44.760	44.000	44.409	39.571	215,825
2024-10-08	43.610	44.200	43.340	44.150	39.341	18,457
2024-10-07	44.220	44.220	43.860	44.070	39.269	23,566
2024-10-04	43.585	44.060	43.410	43.826	39.052	29,260
2024-10-03	44.050	44.220	43.300	43.602	38.852	70,721
2024-10-02	44.400	45.200	44.080	44.256	39.435	248,587
2024-10-01	44.935	45.200	44.200	44.546	39.693	142,340
2024-09-30	45.000	45.150	44.580	44.785	39.906	155,854
2024-09-27	44.410	44.980	44.190	44.790	39.910	981,835
2024-09-26	44.505	44.810	44.470	44.573	39.717	28,533
2024-09-25	44.940	44.940	44.540	44.614	39.754	17,807
2024-09-24	44.890	45.330	44.890	45.244	40.315	236,251
2024-09-23	44.840	45.150	44.700	44.895	40.005	157,719
2024-09-20	44.985	45.130	44.000	44.892	40.002	531,586
2024-09-19	44.365	44.970	44.000	44.859	39.972	38,854
2024-09-18	44.600	45.000	44.090	44.327	39.498	74,492
2024-09-17	44.890	44.910	44.490	44.680	39.812	144,346
2024-09-16	44.640	44.690	44.400	44.540	39.688	181,861
2024-09-13	44.420	44.950	44.420	44.776	39.898	26,871
2024-09-12	44.555	44.870	44.160	44.421	39.582	15,010
2024-09-11	44.370	44.820	44.370	44.641	39.778	26,029
2024-09-10	44.200	44.960	44.200	44.690	39.822	49,727
2024-09-09	44.790	45.140	44.790	44.900	40.009	541,336
2024-09-06	44.640	45.320	44.490	45.173	40.252	246,157
2024-09-05	44.160	45.190	44.160	44.833	39.949	73,612
2024-09-04	43.705	44.530	43.550	44.152	39.342	25,439
2024-09-03	44.305	45.300	43.500	44.047	39.249	78,585
2024-09-02	44.450	44.680	43.500	44.500	39.652	44,497
2024-08-30	44.090	44.460	44.090	44.240	39.421	25,545
2024-08-29	44.000	44.180	43.930	44.090	39.287	1,021,018

← NewerPage 9 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.