NV Nederlandsche Apparatenfabriek Nedap historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	60.400	62.900	60.400	61.000	50.213	5,236
2023-01-13	58.000	61.300	58.000	60.700	49.966	6,629
2023-01-12	56.800	58.500	56.000	58.000	47.743	6,352
2023-01-11	56.600	57.100	55.500	55.500	45.685	6,701
2023-01-10	56.800	57.300	56.600	56.600	46.591	1,832
2023-01-09	58.600	59.100	56.100	56.200	46.261	2,181
2023-01-06	58.500	58.500	58.100	58.100	47.825	1,509
2023-01-05	57.900	59.000	57.800	58.500	48.155	1,339
2023-01-04	56.000	58.100	55.800	57.900	47.661	2,857
2023-01-03	56.000	56.000	55.600	56.000	46.097	1,602
2023-01-02	56.000	56.000	55.500	56.000	46.097	1,037
2022-12-30	55.100	55.100	54.500	55.000	45.274	1,422
2022-12-29	55.000	55.500	54.900	55.100	45.356	1,271
2022-12-28	55.800	55.800	55.500	55.600	45.768	1,618
2022-12-27	55.600	56.000	55.500	55.800	45.932	2,880
2022-12-23	56.000	56.000	55.900	56.000	46.097	941
2022-12-22	56.000	56.000	55.600	55.900	46.014	1,414
2022-12-21	55.500	56.700	55.500	56.000	46.097	1,245
2022-12-20	55.000	55.500	54.600	55.500	45.685	846
2022-12-19	55.000	55.000	54.800	55.000	45.274	639
2022-12-16	54.900	55.500	54.500	55.000	45.274	2,394
2022-12-15	54.500	55.000	54.400	55.000	45.274	1,199
2022-12-14	55.200	55.400	54.500	54.600	44.944	2,963
2022-12-13	55.900	56.000	55.100	55.500	45.685	958
2022-12-12	56.400	56.400	55.700	56.000	46.097	1,395
2022-12-09	55.000	56.400	55.000	56.400	46.426	448
2022-12-08	55.600	56.400	55.000	55.800	45.932	820
2022-12-07	55.600	55.600	54.800	55.000	45.274	1,015
2022-12-06	55.200	55.600	55.200	55.600	45.768	525
2022-12-05	55.100	55.700	54.700	55.200	45.438	531
2022-12-02	55.300	55.500	55.100	55.100	45.356	409
2022-12-01	55.300	55.300	54.700	55.300	45.521	2,942
2022-11-30	54.800	54.800	54.200	54.500	44.862	908
2022-11-29	54.900	55.000	54.600	54.800	45.109	739
2022-11-28	54.900	55.000	54.700	55.000	45.274	1,633
2022-11-25	54.700	55.000	54.700	55.000	45.274	750
2022-11-24	54.400	54.600	54.200	54.600	44.944	895
2022-11-23	54.300	54.300	54.000	54.100	44.533	1,017
2022-11-22	54.300	54.400	53.900	54.400	44.780	350
2022-11-21	54.500	54.700	54.000	54.400	44.780	729
2022-11-18	54.300	54.500	54.000	54.400	44.780	1,719
2022-11-17	54.400	54.900	54.400	54.600	44.944	344
2022-11-16	54.900	54.900	54.500	54.500	44.862	1,042
2022-11-15	54.500	54.600	54.300	54.600	44.944	1,275
2022-11-14	54.800	54.800	54.200	54.400	44.780	811
2022-11-11	54.400	54.500	54.100	54.400	44.780	1,269
2022-11-10	54.300	54.400	53.800	54.400	44.780	1,503
2022-11-09	54.300	54.300	53.800	54.200	44.615	426
2022-11-08	53.800	54.400	53.600	54.200	44.615	688
2022-11-07	54.900	54.900	53.800	54.000	44.450	1,127
2022-11-04	54.000	54.500	54.000	54.500	44.862	400
2022-11-03	54.000	54.200	53.500	54.000	44.450	1,001
2022-11-02	54.000	54.400	53.500	53.900	44.368	993
2022-11-01	53.600	54.400	53.600	54.000	44.450	938
2022-10-31	54.900	55.000	53.200	54.400	44.780	1,746
2022-10-28	54.400	54.500	54.200	54.500	44.862	849
2022-10-27	54.000	54.500	54.000	54.500	44.862	494
2022-10-26	54.400	54.400	53.700	54.200	44.615	2,090
2022-10-25	54.300	54.500	54.000	54.500	44.862	1,399
2022-10-24	54.100	54.300	53.700	54.300	44.697	1,309

← NewerPage 17 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.