NV Nederlandsche Apparatenfabriek Nedap historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	67.800	68.400	67.800	68.200	59.063	8,164
2024-03-15	68.000	68.400	67.400	67.400	58.370	4,148
2024-03-14	68.000	68.000	67.600	67.600	58.544	2,356
2024-03-13	67.800	68.000	67.600	67.800	58.717	1,836
2024-03-12	68.000	68.000	67.200	67.800	58.717	2,157
2024-03-11	67.400	68.000	67.400	67.600	58.544	3,478
2024-03-08	68.000	68.600	67.400	68.000	58.890	8,406
2024-03-07	66.800	68.000	66.600	67.800	58.717	7,623
2024-03-06	67.200	67.200	66.400	66.400	57.504	2,502
2024-03-05	66.800	67.400	66.400	66.800	57.851	1,013
2024-03-04	67.000	67.200	66.400	66.800	57.851	2,566
2024-03-01	67.400	67.400	66.200	66.200	57.331	2,192
2024-02-29	67.000	67.200	66.600	67.000	58.024	2,354
2024-02-28	67.600	67.800	65.600	67.000	58.024	16,288
2024-02-27	68.000	68.000	67.400	67.400	58.370	2,587
2024-02-26	68.400	68.600	67.200	68.000	58.890	9,809
2024-02-23	67.600	68.600	67.600	67.800	58.717	5,264
2024-02-22	67.600	68.000	67.200	67.600	58.544	4,710
2024-02-21	67.800	68.000	67.200	67.800	58.717	1,918
2024-02-20	68.000	68.000	67.400	67.600	58.544	1,464
2024-02-19	68.000	68.600	67.800	68.200	59.063	7,909
2024-02-16	66.200	67.800	66.200	67.400	58.370	3,536
2024-02-15	66.600	67.000	66.200	66.400	57.504	1,249
2024-02-14	67.000	67.000	66.200	66.200	57.331	11,024
2024-02-13	67.600	68.200	66.400	66.400	57.504	3,693
2024-02-12	65.800	67.400	65.800	67.000	58.024	14,283
2024-02-09	66.000	66.000	65.200	65.800	56.985	3,602
2024-02-08	64.800	66.000	64.000	65.800	56.985	6,125
2024-02-07	63.200	64.800	63.200	63.600	55.080	2,599
2024-02-06	63.400	63.800	63.200	63.600	55.080	1,126
2024-02-05	63.800	64.400	63.600	64.000	55.426	1,979
2024-02-02	63.800	64.200	63.800	64.000	55.426	1,129
2024-02-01	63.200	64.200	63.200	63.600	55.080	1,551
2024-01-31	64.400	64.400	63.400	63.600	55.080	983
2024-01-30	64.000	64.400	63.800	64.400	55.772	1,244
2024-01-29	64.400	64.600	63.400	64.000	55.426	2,515
2024-01-26	65.200	65.400	63.400	64.000	55.426	2,367
2024-01-25	64.200	65.200	64.200	65.200	56.465	1,100
2024-01-24	64.000	65.000	64.000	64.200	55.599	4,542
2024-01-23	63.400	64.400	63.400	63.400	54.906	776
2024-01-22	62.800	63.400	62.800	62.800	54.387	2,484
2024-01-19	62.200	63.400	62.200	62.400	54.040	1,713
2024-01-18	63.400	63.800	62.200	62.200	53.867	1,856
2024-01-17	64.000	64.000	62.400	63.400	54.906	1,545
2024-01-16	64.200	64.200	63.200	63.200	54.733	719
2024-01-15	64.400	64.400	63.800	64.200	55.599	631
2024-01-12	64.400	64.600	64.000	64.400	55.772	1,714
2024-01-11	65.600	65.600	64.400	64.800	56.119	1,597
2024-01-10	64.400	65.200	64.400	64.400	55.772	2,998
2024-01-09	65.000	65.000	64.200	64.200	55.599	1,902
2024-01-08	65.000	65.600	64.400	64.400	55.772	2,794
2024-01-05	65.000	65.800	64.600	64.600	55.946	1,098
2024-01-04	65.800	66.000	64.600	65.000	56.292	2,899
2024-01-03	66.000	66.000	65.200	66.000	57.158	1,950
2024-01-02	64.200	66.000	64.200	66.000	57.158	3,367
2023-12-29	64.200	64.600	64.000	64.000	55.426	2,838
2023-12-28	64.600	65.000	64.200	64.200	55.599	2,642
2023-12-27	65.000	65.200	64.200	64.200	55.599	4,637
2023-12-22	64.800	65.000	64.000	64.600	55.946	2,076
2023-12-21	64.400	64.800	64.000	64.000	55.426	1,669

← NewerPage 12 of 22 · 1,284 trading daysOlder →

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.