NV Nederlandsche Apparatenfabriek Nedap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 57.200 | 57.400 | 57.000 | 57.200 | 51.983 | 2,899 |
| 2024-09-04 | 57.200 | 57.800 | 56.600 | 57.200 | 51.983 | 3,699 |
| 2024-09-03 | 58.000 | 58.600 | 57.600 | 57.600 | 52.347 | 4,115 |
| 2024-09-02 | 59.000 | 59.000 | 58.000 | 58.000 | 52.710 | 2,165 |
| 2024-08-30 | 59.600 | 59.800 | 58.800 | 59.000 | 53.619 | 2,929 |
| 2024-08-29 | 58.600 | 59.200 | 58.600 | 59.000 | 53.619 | 2,935 |
| 2024-08-28 | 58.600 | 58.800 | 57.800 | 58.800 | 53.437 | 4,475 |
| 2024-08-27 | 58.000 | 58.800 | 58.000 | 58.400 | 53.074 | 1,639 |
| 2024-08-26 | 58.000 | 58.800 | 57.600 | 58.000 | 52.710 | 4,207 |
| 2024-08-23 | 57.200 | 58.200 | 57.000 | 57.800 | 52.528 | 3,224 |
| 2024-08-22 | 57.800 | 58.200 | 57.000 | 57.000 | 51.801 | 2,463 |
| 2024-08-21 | 58.600 | 58.600 | 57.600 | 57.600 | 52.347 | 3,555 |
| 2024-08-20 | 58.400 | 58.600 | 58.000 | 58.200 | 52.892 | 3,809 |
| 2024-08-19 | 57.400 | 58.400 | 57.200 | 58.200 | 52.892 | 1,775 |
| 2024-08-16 | 57.600 | 58.200 | 56.800 | 57.200 | 51.983 | 9,513 |
| 2024-08-15 | 56.200 | 57.600 | 55.800 | 57.600 | 52.347 | 7,378 |
| 2024-08-14 | 56.200 | 56.800 | 56.200 | 56.200 | 51.074 | 3,526 |
| 2024-08-13 | 57.000 | 57.400 | 56.200 | 56.800 | 51.620 | 3,072 |
| 2024-08-12 | 56.800 | 57.000 | 55.800 | 56.600 | 51.438 | 5,633 |
| 2024-08-09 | 57.000 | 57.400 | 56.400 | 56.400 | 51.256 | 2,085 |
| 2024-08-08 | 57.000 | 57.000 | 56.200 | 56.400 | 51.256 | 2,875 |
| 2024-08-07 | 56.200 | 57.400 | 56.200 | 57.200 | 51.983 | 5,389 |
| 2024-08-06 | 56.800 | 57.000 | 55.400 | 56.000 | 50.893 | 4,068 |
| 2024-08-05 | 57.000 | 57.200 | 55.400 | 56.400 | 51.256 | 9,487 |
| 2024-08-02 | 58.400 | 58.400 | 56.600 | 57.200 | 51.983 | 8,998 |
| 2024-08-01 | 58.800 | 59.200 | 57.200 | 57.200 | 51.983 | 5,490 |
| 2024-07-31 | 58.400 | 58.800 | 58.000 | 58.400 | 53.074 | 3,395 |
| 2024-07-30 | 58.000 | 59.000 | 57.400 | 58.600 | 53.255 | 8,183 |
| 2024-07-29 | 58.400 | 59.000 | 57.600 | 57.600 | 52.347 | 8,295 |
| 2024-07-26 | 59.200 | 59.400 | 56.800 | 58.200 | 52.892 | 15,153 |
| 2024-07-25 | 59.200 | 60.000 | 58.000 | 59.000 | 53.619 | 17,261 |
| 2024-07-24 | 61.400 | 61.600 | 59.000 | 59.000 | 53.619 | 17,054 |
| 2024-07-23 | 62.000 | 62.000 | 61.000 | 61.200 | 55.618 | 4,565 |
| 2024-07-22 | 60.000 | 63.600 | 60.000 | 61.400 | 55.800 | 14,439 |
| 2024-07-19 | 60.400 | 60.600 | 59.400 | 59.400 | 53.983 | 5,654 |
| 2024-07-18 | 60.200 | 61.000 | 59.000 | 59.800 | 54.346 | 21,251 |
| 2024-07-17 | 63.600 | 63.600 | 60.000 | 60.200 | 54.710 | 13,419 |
| 2024-07-16 | 63.600 | 63.600 | 62.800 | 62.800 | 57.072 | 1,570 |
| 2024-07-15 | 63.400 | 63.600 | 63.000 | 63.600 | 57.799 | 2,893 |
| 2024-07-12 | 63.200 | 63.600 | 62.800 | 63.000 | 57.254 | 1,686 |
| 2024-07-11 | 62.800 | 63.400 | 62.800 | 63.200 | 57.436 | 1,376 |
| 2024-07-10 | 62.600 | 62.800 | 62.000 | 62.600 | 56.891 | 6,849 |
| 2024-07-09 | 63.000 | 63.200 | 62.200 | 62.600 | 56.891 | 5,830 |
| 2024-07-08 | 62.600 | 63.400 | 62.600 | 62.800 | 57.072 | 2,146 |
| 2024-07-05 | 62.000 | 62.600 | 61.600 | 62.400 | 56.709 | 1,804 |
| 2024-07-04 | 60.600 | 62.400 | 60.600 | 62.200 | 56.527 | 3,720 |
| 2024-07-03 | 60.400 | 61.200 | 60.400 | 60.600 | 55.073 | 7,233 |
| 2024-07-02 | 60.800 | 61.000 | 60.200 | 60.800 | 55.255 | 1,770 |
| 2024-07-01 | 60.800 | 61.400 | 60.400 | 60.800 | 55.255 | 3,353 |
| 2024-06-28 | 61.600 | 61.600 | 59.800 | 60.800 | 55.255 | 3,819 |
| 2024-06-27 | 61.400 | 61.400 | 60.200 | 61.000 | 55.437 | 1,761 |
| 2024-06-26 | 61.000 | 61.200 | 60.400 | 61.000 | 55.437 | 5,923 |
| 2024-06-25 | 62.000 | 62.000 | 60.400 | 60.800 | 55.255 | 2,162 |
| 2024-06-24 | 62.000 | 62.200 | 61.000 | 61.200 | 55.618 | 2,242 |
| 2024-06-21 | 61.200 | 61.600 | 61.000 | 61.000 | 55.437 | 1,302 |
| 2024-06-20 | 61.000 | 61.600 | 60.400 | 61.200 | 55.618 | 4,999 |
| 2024-06-19 | 60.600 | 60.800 | 60.400 | 60.600 | 55.073 | 2,419 |
| 2024-06-18 | 61.000 | 61.400 | 60.800 | 61.000 | 55.437 | 1,353 |
| 2024-06-17 | 61.000 | 61.200 | 60.600 | 60.800 | 55.255 | 1,812 |
| 2024-06-14 | 62.200 | 62.200 | 60.800 | 60.800 | 55.255 | 2,339 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-10 | 3.7000 EUR |
| 2025-04-23 | 3.2000 EUR |
| 2024-04-15 | 3.2000 EUR |
| 2023-04-17 | 3.0000 EUR |
| 2022-04-14 | 3.0000 EUR |
| 2021-04-12 | 2.2500 EUR |
| 2020-10-30 | 2.2500 EUR |
| 2019-04-08 | 2.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.