NV Nederlandsche Apparatenfabriek Nedap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 62.400 | 62.600 | 61.600 | 62.000 | 56.345 | 1,927 |
| 2024-06-12 | 62.000 | 62.400 | 62.000 | 62.200 | 56.527 | 1,455 |
| 2024-06-11 | 62.600 | 62.600 | 61.600 | 61.800 | 56.164 | 2,155 |
| 2024-06-10 | 63.200 | 63.200 | 62.000 | 62.400 | 56.709 | 5,152 |
| 2024-06-07 | 62.000 | 63.200 | 62.000 | 63.200 | 57.436 | 6,206 |
| 2024-06-06 | 62.800 | 63.200 | 61.600 | 61.600 | 55.982 | 21,313 |
| 2024-06-05 | 61.800 | 62.800 | 60.800 | 62.600 | 56.891 | 11,337 |
| 2024-06-04 | 62.800 | 62.800 | 61.000 | 61.400 | 55.800 | 4,281 |
| 2024-06-03 | 62.600 | 62.800 | 61.000 | 61.800 | 56.164 | 5,688 |
| 2024-05-31 | 62.600 | 63.000 | 62.400 | 62.400 | 56.709 | 805 |
| 2024-05-30 | 63.200 | 63.400 | 62.400 | 62.600 | 56.891 | 1,501 |
| 2024-05-29 | 63.000 | 63.400 | 62.600 | 62.600 | 56.891 | 2,175 |
| 2024-05-28 | 64.400 | 64.400 | 63.200 | 63.200 | 57.436 | 3,200 |
| 2024-05-27 | 63.800 | 64.800 | 63.600 | 64.400 | 58.527 | 7,536 |
| 2024-05-24 | 62.800 | 63.800 | 62.800 | 63.400 | 57.618 | 1,361 |
| 2024-05-23 | 64.000 | 64.000 | 62.600 | 63.200 | 57.436 | 3,497 |
| 2024-05-22 | 63.600 | 64.200 | 63.400 | 64.000 | 58.163 | 736 |
| 2024-05-21 | 64.000 | 64.000 | 63.000 | 63.600 | 57.799 | 1,420 |
| 2024-05-20 | 64.200 | 64.600 | 63.600 | 64.000 | 58.163 | 2,606 |
| 2024-05-17 | 64.000 | 64.400 | 63.600 | 64.000 | 58.163 | 1,882 |
| 2024-05-16 | 63.800 | 64.600 | 63.600 | 64.000 | 58.163 | 2,329 |
| 2024-05-15 | 63.800 | 64.000 | 62.400 | 64.000 | 58.163 | 4,196 |
| 2024-05-14 | 63.600 | 63.600 | 63.000 | 63.000 | 57.254 | 2,424 |
| 2024-05-13 | 64.200 | 64.400 | 63.600 | 63.800 | 57.981 | 2,883 |
| 2024-05-10 | 64.400 | 65.200 | 63.400 | 64.600 | 58.708 | 11,084 |
| 2024-05-09 | 62.200 | 64.200 | 62.200 | 63.200 | 57.436 | 5,365 |
| 2024-05-08 | 62.400 | 63.000 | 62.200 | 62.200 | 56.527 | 2,012 |
| 2024-05-07 | 62.200 | 62.800 | 62.200 | 62.400 | 56.709 | 1,640 |
| 2024-05-06 | 62.600 | 63.000 | 62.000 | 62.200 | 56.527 | 3,141 |
| 2024-05-03 | 62.400 | 62.400 | 61.400 | 62.200 | 56.527 | 1,783 |
| 2024-05-02 | 62.400 | 62.400 | 62.000 | 62.000 | 56.345 | 1,567 |
| 2024-04-30 | 63.400 | 63.400 | 62.000 | 62.200 | 56.527 | 776 |
| 2024-04-29 | 62.800 | 63.600 | 62.800 | 62.800 | 57.072 | 2,550 |
| 2024-04-26 | 62.200 | 62.800 | 62.000 | 62.400 | 56.709 | 1,939 |
| 2024-04-25 | 62.600 | 63.000 | 61.800 | 61.800 | 56.164 | 1,512 |
| 2024-04-24 | 62.200 | 63.600 | 62.200 | 63.000 | 57.254 | 3,505 |
| 2024-04-23 | 61.800 | 62.000 | 61.400 | 62.000 | 56.345 | 3,835 |
| 2024-04-22 | 62.400 | 62.400 | 61.400 | 61.400 | 55.800 | 1,386 |
| 2024-04-19 | 62.000 | 62.200 | 61.000 | 61.600 | 55.982 | 4,959 |
| 2024-04-18 | 62.600 | 62.600 | 61.600 | 61.600 | 55.982 | 5,311 |
| 2024-04-17 | 63.200 | 63.400 | 62.000 | 62.200 | 56.527 | 6,358 |
| 2024-04-16 | 64.400 | 64.400 | 62.400 | 63.400 | 57.618 | 21,800 |
| 2024-04-15 | 65.200 | 65.200 | 64.200 | 64.400 | 58.527 | 7,293 |
| 2024-04-12 | 67.800 | 68.400 | 67.600 | 68.000 | 58.890 | 12,620 |
| 2024-04-11 | 67.600 | 68.000 | 67.400 | 67.800 | 58.717 | 2,394 |
| 2024-04-10 | 67.400 | 68.200 | 67.400 | 67.600 | 58.544 | 5,217 |
| 2024-04-09 | 67.800 | 68.000 | 67.200 | 67.400 | 58.370 | 10,381 |
| 2024-04-08 | 67.200 | 68.200 | 67.200 | 67.400 | 58.370 | 10,765 |
| 2024-04-05 | 67.400 | 68.200 | 67.200 | 67.600 | 58.544 | 3,197 |
| 2024-04-04 | 67.400 | 68.000 | 67.000 | 67.400 | 58.370 | 4,034 |
| 2024-04-03 | 68.000 | 68.000 | 67.400 | 67.400 | 58.370 | 2,778 |
| 2024-04-02 | 67.600 | 68.200 | 67.600 | 68.000 | 58.890 | 4,733 |
| 2024-03-28 | 68.000 | 68.200 | 67.400 | 67.600 | 58.544 | 2,309 |
| 2024-03-27 | 68.200 | 68.400 | 67.400 | 68.000 | 58.890 | 3,414 |
| 2024-03-26 | 68.600 | 68.600 | 68.000 | 68.400 | 59.236 | 2,839 |
| 2024-03-25 | 68.400 | 68.600 | 68.000 | 68.000 | 58.890 | 2,888 |
| 2024-03-22 | 68.400 | 68.400 | 67.800 | 68.400 | 59.236 | 2,792 |
| 2024-03-21 | 68.200 | 68.400 | 67.600 | 68.400 | 59.236 | 5,483 |
| 2024-03-20 | 68.200 | 68.200 | 67.600 | 67.600 | 58.544 | 2,242 |
| 2024-03-19 | 68.400 | 68.400 | 67.600 | 68.200 | 59.063 | 7,641 |
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.