NV Nederlandsche Apparatenfabriek Nedap historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	64.400	65.000	64.400	64.800	56.119	2,876
2023-12-19	64.200	64.800	64.000	64.800	56.119	5,152
2023-12-18	64.000	64.200	64.000	64.000	55.426	4,955
2023-12-15	63.000	64.200	63.000	64.200	55.599	5,297
2023-12-14	62.400	63.400	62.200	62.600	54.213	2,043
2023-12-13	61.600	62.400	61.600	62.400	54.040	2,662
2023-12-12	61.200	61.800	61.000	61.800	53.521	1,471
2023-12-11	61.000	61.400	61.000	61.400	53.174	1,321
2023-12-08	60.400	61.200	60.400	61.000	52.828	2,184
2023-12-07	60.400	61.000	60.400	60.400	52.308	1,606
2023-12-06	60.400	61.000	60.400	60.400	52.308	1,381
2023-12-05	60.800	60.800	60.400	60.800	52.655	515
2023-12-04	60.600	61.000	60.400	61.000	52.828	2,194
2023-12-01	61.200	61.800	60.000	60.000	51.962	3,427
2023-11-30	61.800	61.800	61.000	61.200	53.001	566
2023-11-29	61.000	61.800	61.000	61.800	53.521	1,012
2023-11-28	61.400	61.800	61.200	61.600	53.347	2,304
2023-11-27	60.800	61.600	60.600	61.200	53.001	2,707
2023-11-24	60.200	61.400	60.200	60.600	52.481	3,799
2023-11-23	60.800	60.800	60.200	60.200	52.135	709
2023-11-22	60.800	60.800	60.200	60.800	52.655	719
2023-11-21	60.200	60.800	60.200	60.200	52.135	2,344
2023-11-20	60.000	60.400	59.000	60.400	52.308	2,805
2023-11-17	58.000	60.600	57.800	60.400	52.308	4,453
2023-11-16	58.000	58.000	57.600	58.000	50.230	2,319
2023-11-15	58.400	58.600	57.200	58.000	50.230	2,147
2023-11-14	57.800	58.600	57.800	58.200	50.403	404
2023-11-13	58.200	59.200	58.000	58.800	50.923	7,095
2023-11-10	58.000	58.200	57.000	58.000	50.230	3,309
2023-11-09	57.400	58.200	57.400	58.200	50.403	458
2023-11-08	58.000	58.000	57.400	57.400	49.710	1,779
2023-11-07	58.400	58.400	57.600	57.600	49.883	213
2023-11-06	58.400	58.400	57.800	58.000	50.230	262
2023-11-03	58.600	58.600	57.600	58.000	50.230	1,670
2023-11-02	57.200	58.400	57.200	58.400	50.576	3,238
2023-11-01	57.800	58.200	57.600	57.600	49.883	2,891
2023-10-31	57.000	57.800	57.000	57.000	49.364	2,068
2023-10-30	57.200	57.400	57.000	57.200	49.537	363
2023-10-27	57.200	57.200	56.800	57.000	49.364	1,169
2023-10-26	57.400	57.400	56.800	57.000	49.364	948
2023-10-25	56.400	57.200	56.400	57.000	49.364	3,328
2023-10-24	57.200	57.400	56.400	56.400	48.844	994
2023-10-23	58.000	58.000	57.200	57.200	49.537	3,647
2023-10-20	57.600	58.400	57.600	58.000	50.230	4,821
2023-10-19	57.600	58.600	57.600	58.000	50.230	3,571
2023-10-18	58.000	58.400	58.000	58.000	50.230	3,856
2023-10-17	57.800	58.400	57.800	58.000	50.230	1,621
2023-10-16	58.000	58.400	57.600	58.200	50.403	1,213
2023-10-13	57.800	58.200	57.800	58.000	50.230	1,672
2023-10-12	58.200	58.400	57.800	57.800	50.057	369
2023-10-11	59.000	59.000	58.000	58.200	50.403	746
2023-10-10	59.000	59.000	57.600	58.000	50.230	756
2023-10-09	56.800	58.600	56.800	58.600	50.749	4,621
2023-10-06	58.000	58.200	57.000	57.000	49.364	1,860
2023-10-05	58.000	58.400	58.000	58.000	50.230	805
2023-10-04	57.200	58.200	57.200	58.000	50.230	4,280
2023-10-03	57.600	58.200	57.600	58.000	50.230	2,301
2023-10-02	58.400	58.400	58.000	58.000	50.230	3,316
2023-09-29	58.400	58.400	58.000	58.400	50.576	448
2023-09-28	58.200	58.400	57.800	58.000	50.230	1,736

← NewerPage 13 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.