NV Nederlandsche Apparatenfabriek Nedap historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	58.200	58.200	58.000	58.000	50.230	1,182
2023-07-05	58.000	58.400	58.000	58.200	50.403	1,255
2023-07-04	58.000	58.600	57.800	58.000	50.230	1,839
2023-07-03	58.200	58.800	57.800	58.000	50.230	9,697
2023-06-30	58.000	58.400	57.200	58.200	50.403	1,928
2023-06-29	57.000	57.600	56.600	57.200	49.537	3,328
2023-06-28	57.600	57.600	56.600	56.800	49.191	3,108
2023-06-27	57.800	57.800	57.200	57.200	49.537	1,750
2023-06-26	58.000	58.000	57.400	57.400	49.710	634
2023-06-23	57.600	57.800	57.400	57.600	49.883	1,755
2023-06-22	57.600	58.200	57.200	57.600	49.883	3,592
2023-06-21	57.800	57.800	57.200	57.800	50.057	1,249
2023-06-20	57.800	57.800	57.000	57.400	49.710	2,743
2023-06-19	56.400	58.000	56.400	57.600	49.883	1,928
2023-06-16	57.000	57.000	56.600	57.000	49.364	1,280
2023-06-15	57.600	57.600	56.600	56.600	49.017	755
2023-06-14	57.000	57.000	56.800	57.000	49.364	2,089
2023-06-13	56.800	57.000	56.600	57.000	49.364	2,577
2023-06-12	57.400	57.400	56.800	56.800	49.191	4,069
2023-06-09	58.000	58.000	57.200	57.400	49.710	1,718
2023-06-08	58.400	58.400	57.600	57.800	50.057	2,473
2023-06-07	58.000	58.200	57.400	58.200	50.403	2,937
2023-06-06	58.000	58.600	57.800	57.800	50.057	4,385
2023-06-05	57.000	58.400	56.800	58.000	50.230	19,018
2023-06-02	57.200	57.600	56.600	57.000	49.364	11,078
2023-06-01	56.400	57.000	56.200	57.000	49.364	5,269
2023-05-31	56.800	57.000	56.000	56.400	48.844	4,540
2023-05-30	56.800	57.000	56.400	56.600	49.017	5,113
2023-05-29	57.000	57.000	56.600	56.800	49.191	1,975
2023-05-26	56.800	57.000	56.800	57.000	49.364	4,693
2023-05-25	56.600	57.000	56.600	57.000	49.364	2,592
2023-05-24	57.200	57.200	56.800	57.000	49.364	3,206
2023-05-23	58.000	58.000	57.200	57.200	49.537	3,746
2023-05-22	57.600	58.000	57.400	58.000	50.230	1,456
2023-05-19	58.000	58.200	57.800	58.000	50.230	3,786
2023-05-18	57.400	58.000	57.400	57.800	50.057	1,256
2023-05-17	57.800	58.000	57.000	57.400	49.710	1,817
2023-05-16	58.000	58.200	57.400	58.000	50.230	3,504
2023-05-15	58.000	58.800	57.800	58.000	50.230	4,873
2023-05-12	58.200	58.400	57.800	58.000	50.230	1,965
2023-05-11	57.800	58.400	57.800	58.200	50.403	2,848
2023-05-10	57.400	58.000	57.200	58.000	50.230	1,332
2023-05-09	58.400	58.400	57.400	57.400	49.710	1,392
2023-05-08	58.400	58.400	57.800	58.000	50.230	2,621
2023-05-05	58.200	58.400	57.600	58.000	50.230	1,891
2023-05-04	56.800	58.800	56.800	58.000	50.230	6,645
2023-05-03	56.600	57.000	56.600	57.000	49.364	988
2023-05-02	56.600	57.000	56.400	56.400	48.844	2,326
2023-04-28	56.200	56.800	56.200	56.800	49.191	1,375
2023-04-27	56.800	57.000	56.000	56.000	48.498	2,460
2023-04-26	56.400	57.400	56.400	57.000	49.364	2,340
2023-04-25	56.800	57.400	55.200	56.400	48.844	3,157
2023-04-24	57.800	57.800	56.400	56.600	49.017	6,032
2023-04-21	57.800	57.800	56.600	57.600	49.883	1,258
2023-04-20	57.600	57.600	56.200	57.400	49.710	2,796
2023-04-19	57.600	58.400	57.400	57.600	49.883	4,069
2023-04-18	58.000	59.000	57.600	57.800	50.057	5,955
2023-04-17	58.000	58.200	57.200	57.400	49.710	7,470
2023-04-14	60.200	60.800	59.800	60.600	49.883	12,032
2023-04-13	59.800	60.400	59.000	59.600	49.060	4,813

← NewerPage 15 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.