NV Nederlandsche Apparatenfabriek Nedap historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	58.200	58.400	57.800	58.000	50.230	1,736
2023-09-27	58.200	58.400	58.000	58.200	50.403	1,163
2023-09-26	57.800	58.400	57.800	57.800	50.057	1,911
2023-09-25	58.000	58.200	56.800	58.000	50.230	3,246
2023-09-22	58.000	58.200	57.800	57.800	50.057	1,426
2023-09-21	58.200	58.400	57.600	58.000	50.230	1,697
2023-09-20	58.000	58.400	58.000	58.000	50.230	1,283
2023-09-19	58.000	58.200	58.000	58.000	50.230	3,630
2023-09-18	57.800	58.400	57.800	58.000	50.230	3,709
2023-09-15	58.600	58.600	58.000	58.000	50.230	2,436
2023-09-14	58.400	58.600	58.200	58.600	50.749	1,173
2023-09-13	58.200	58.600	58.200	58.400	50.576	956
2023-09-12	59.000	59.200	58.400	59.000	51.096	886
2023-09-11	59.000	59.200	58.600	59.200	51.269	2,385
2023-09-08	60.000	60.000	59.000	59.000	51.096	3,555
2023-09-07	59.000	59.400	58.400	59.200	51.269	2,923
2023-09-06	60.000	60.000	59.000	59.400	51.442	878
2023-09-05	59.800	60.000	59.600	60.000	51.962	4,207
2023-09-04	59.400	60.000	59.200	60.000	51.962	1,191
2023-09-01	59.400	59.600	59.000	59.600	51.615	738
2023-08-31	58.800	59.600	58.600	59.600	51.615	2,050
2023-08-30	58.200	58.800	58.200	58.600	50.749	5,653
2023-08-29	58.000	58.600	58.000	58.600	50.749	1,346
2023-08-28	57.800	58.200	57.600	58.000	50.230	2,055
2023-08-25	58.000	58.200	57.800	58.200	50.403	1,502
2023-08-24	58.200	58.800	57.800	57.800	50.057	901
2023-08-23	58.600	58.600	58.000	58.000	50.230	1,289
2023-08-22	58.000	58.800	58.000	58.000	50.230	2,683
2023-08-21	58.000	58.800	58.000	58.400	50.576	1,048
2023-08-18	58.600	58.600	57.000	58.400	50.576	5,761
2023-08-17	58.800	59.000	58.400	58.600	50.749	1,764
2023-08-16	59.800	59.800	58.000	58.800	50.923	3,163
2023-08-15	60.200	60.200	58.400	58.400	50.576	5,689
2023-08-14	59.800	60.600	59.800	60.200	52.135	1,877
2023-08-11	60.000	60.200	59.600	60.000	51.962	1,469
2023-08-10	60.400	60.800	59.400	59.600	51.615	1,767
2023-08-09	60.400	61.000	60.200	60.400	52.308	4,955
2023-08-08	60.400	60.600	60.000	60.600	52.481	1,828
2023-08-07	60.000	60.400	59.600	60.000	51.962	2,708
2023-08-04	59.000	60.000	59.000	60.000	51.962	1,889
2023-08-03	60.000	60.200	59.000	59.000	51.096	4,200
2023-08-02	60.800	60.800	59.800	60.000	51.962	1,724
2023-08-01	60.800	61.000	60.000	61.000	52.828	4,194
2023-07-31	60.000	60.800	60.000	60.800	52.655	4,729
2023-07-28	59.200	60.800	58.800	59.600	51.615	8,238
2023-07-27	58.200	59.400	58.200	59.000	51.096	5,627
2023-07-26	58.200	58.600	58.000	58.000	50.230	3,247
2023-07-25	58.400	58.800	58.200	58.400	50.576	3,491
2023-07-24	58.400	58.600	58.000	58.400	50.576	3,656
2023-07-21	58.200	58.800	58.000	58.200	50.403	3,080
2023-07-20	58.800	59.800	58.000	58.000	50.230	13,038
2023-07-19	58.000	58.600	57.600	58.200	50.403	4,158
2023-07-18	57.800	58.600	57.600	58.600	50.749	1,753
2023-07-17	57.400	58.000	57.200	58.000	50.230	1,570
2023-07-14	56.400	57.400	56.400	57.000	49.364	1,825
2023-07-13	56.800	56.800	56.400	56.400	48.844	3,512
2023-07-12	57.000	57.200	56.200	56.600	49.017	2,813
2023-07-11	57.400	57.600	56.600	56.800	49.191	1,610
2023-07-10	57.600	58.000	57.000	57.000	49.364	1,446
2023-07-07	58.000	58.200	57.400	57.400	49.710	2,753

← NewerPage 14 of 22 · 1,285 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.