NV Nederlandsche Apparatenfabriek Nedap historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	60.000	60.400	59.400	59.800	49.225	7,584
2023-04-11	59.800	61.000	59.000	59.600	49.060	9,078
2023-04-06	59.000	59.800	58.000	59.800	49.225	12,676
2023-04-05	58.800	59.200	58.200	58.200	47.908	3,220
2023-04-04	58.200	58.800	57.600	58.800	48.402	2,162
2023-04-03	58.000	58.400	57.600	57.600	47.414	1,946
2023-03-31	58.000	58.300	57.700	58.000	47.743	2,592
2023-03-30	57.800	58.000	57.600	58.000	47.743	1,430
2023-03-29	58.000	58.000	57.700	57.800	47.578	904
2023-03-28	57.700	58.000	57.300	57.900	47.661	1,146
2023-03-27	58.000	58.000	57.000	57.700	47.496	6,057
2023-03-24	57.400	57.500	56.800	57.400	47.249	2,872
2023-03-23	57.500	57.500	57.300	57.300	47.167	2,459
2023-03-22	57.400	57.500	57.200	57.500	47.332	34,371
2023-03-21	57.000	57.500	56.900	57.500	47.332	1,759
2023-03-20	57.200	57.500	55.600	56.900	46.838	3,152
2023-03-17	57.500	57.500	56.600	57.200	47.085	2,018
2023-03-16	57.500	57.500	57.200	57.500	47.332	847
2023-03-15	57.400	57.500	56.600	57.400	47.249	2,108
2023-03-14	57.300	58.000	56.300	57.400	47.249	4,211
2023-03-13	58.000	58.000	57.500	57.600	47.414	792
2023-03-10	58.100	58.400	57.800	58.000	47.743	2,237
2023-03-09	58.400	58.700	58.100	58.100	47.825	1,179
2023-03-08	58.900	58.900	58.100	58.100	47.825	2,835
2023-03-07	58.800	59.000	58.700	58.900	48.484	609
2023-03-06	59.100	59.100	58.600	58.700	48.319	1,393
2023-03-03	59.000	59.000	58.400	58.500	48.155	9,879
2023-03-02	58.700	58.800	58.300	58.600	48.237	1,702
2023-03-01	59.000	59.100	58.400	58.500	48.155	2,038
2023-02-28	59.200	59.600	58.700	59.100	48.649	1,797
2023-02-27	58.200	59.100	58.100	59.100	48.649	3,290
2023-02-24	58.800	59.400	57.700	58.200	47.908	6,969
2023-02-23	59.900	60.000	59.000	59.400	48.896	4,537
2023-02-22	59.700	60.000	59.700	60.000	49.389	1,375
2023-02-21	59.900	60.000	59.900	59.900	49.307	2,168
2023-02-20	59.600	60.000	59.300	59.700	49.142	1,502
2023-02-17	60.000	60.000	59.500	59.600	49.060	1,620
2023-02-16	59.400	60.000	59.400	60.000	49.389	743
2023-02-15	59.400	59.900	59.400	59.600	49.060	373
2023-02-14	59.800	60.000	59.300	59.500	48.978	980
2023-02-13	59.900	60.300	59.600	59.700	49.142	1,497
2023-02-10	59.900	60.000	59.500	60.000	49.389	176
2023-02-09	60.000	60.000	59.500	60.000	49.389	2,271
2023-02-08	60.000	60.000	59.000	60.000	49.389	1,033
2023-02-07	60.000	60.000	58.900	58.900	48.484	1,743
2023-02-06	60.000	60.000	59.700	59.900	49.307	553
2023-02-03	59.900	60.000	59.600	60.000	49.389	1,402
2023-02-02	59.900	60.000	59.700	60.000	49.389	2,513
2023-02-01	60.000	60.000	59.800	59.900	49.307	393
2023-01-31	59.800	60.000	59.700	60.000	49.389	871
2023-01-30	60.000	60.200	59.800	60.000	49.389	875
2023-01-27	60.000	60.200	59.800	60.000	49.389	1,731
2023-01-26	60.000	60.000	59.700	60.000	49.389	1,454
2023-01-25	60.000	60.000	59.400	59.600	49.060	859
2023-01-24	59.900	59.900	59.000	59.900	49.307	1,263
2023-01-23	60.200	60.200	59.200	60.000	49.389	2,943
2023-01-20	60.500	60.500	59.500	60.200	49.554	1,679
2023-01-19	60.200	60.400	59.600	60.400	49.719	2,398
2023-01-18	59.400	61.100	59.400	60.200	49.554	2,627
2023-01-17	61.500	62.000	59.000	59.400	48.896	5,090

← NewerPage 16 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.