NV Nederlandsche Apparatenfabriek Nedap historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	54.000	54.100	53.500	54.000	44.450	2,326
2022-10-20	54.500	54.500	53.700	54.000	44.450	545
2022-10-19	54.400	54.500	53.900	54.400	44.780	1,815
2022-10-18	54.500	55.000	54.000	54.400	44.780	2,958
2022-10-17	54.600	54.600	53.200	54.000	44.450	1,596
2022-10-14	53.900	54.500	53.400	54.300	44.697	1,781
2022-10-13	54.300	54.300	53.100	53.900	44.368	1,522
2022-10-12	53.500	54.400	53.400	54.400	44.780	451
2022-10-11	53.600	53.800	53.400	53.400	43.957	546
2022-10-10	54.500	55.000	53.700	53.900	44.368	934
2022-10-07	54.100	54.500	53.800	54.000	44.450	1,337
2022-10-06	54.200	54.500	53.500	54.000	44.450	1,819
2022-10-05	54.500	54.500	53.600	54.300	44.697	758
2022-10-04	54.000	54.700	54.000	54.500	44.862	4,201
2022-10-03	54.500	54.500	53.800	54.000	44.450	2,380
2022-09-30	54.400	54.500	53.500	53.800	44.286	747
2022-09-29	54.300	55.500	54.300	54.300	44.697	1,191
2022-09-28	54.500	55.400	53.600	55.400	45.603	2,422
2022-09-27	53.900	56.400	53.700	56.300	46.344	1,578
2022-09-26	55.000	55.000	52.600	52.600	43.298	1,276
2022-09-23	56.100	56.100	54.000	55.200	45.438	2,670
2022-09-22	56.100	56.500	56.000	56.100	46.179	611
2022-09-21	56.300	57.500	56.300	56.900	46.838	1,794
2022-09-20	56.300	56.700	56.100	56.500	46.508	446
2022-09-19	56.400	56.700	56.000	56.200	46.261	1,362
2022-09-16	56.800	57.100	56.100	56.400	46.426	1,304
2022-09-15	56.200	56.900	56.200	56.800	46.755	192
2022-09-14	57.100	57.100	56.100	56.100	46.179	471
2022-09-13	54.800	57.200	54.800	57.200	47.085	3,031
2022-09-12	53.600	55.000	53.500	54.700	45.027	4,478
2022-09-09	54.000	55.100	54.000	54.200	44.615	5,256
2022-09-08	54.100	54.200	53.800	54.200	44.615	642
2022-09-07	54.200	54.300	53.900	54.200	44.615	1,525
2022-09-06	55.300	55.300	54.000	54.000	44.450	3,265
2022-09-05	55.700	55.700	54.400	55.100	45.356	1,681
2022-09-02	56.000	56.000	55.100	55.800	45.932	2,540
2022-09-01	56.600	56.600	55.600	55.600	45.768	1,104
2022-08-31	56.800	56.800	56.500	56.700	46.673	592
2022-08-30	56.500	57.000	56.500	56.900	46.838	730
2022-08-29	56.500	57.100	56.500	56.500	46.508	1,399
2022-08-26	55.600	58.000	55.600	58.000	47.743	2,582
2022-08-25	57.100	57.200	55.500	55.500	45.685	3,209
2022-08-24	56.100	57.200	56.100	57.200	47.085	1,088
2022-08-23	56.800	57.000	56.000	56.000	46.097	2,022
2022-08-22	56.900	57.200	56.100	56.700	46.673	3,018
2022-08-19	57.300	57.300	56.900	56.900	46.838	1,947
2022-08-18	57.600	57.600	57.100	57.200	47.085	1,126
2022-08-17	57.400	57.700	57.200	57.300	47.167	1,692
2022-08-16	57.500	57.700	57.200	57.400	47.249	1,613
2022-08-15	57.000	57.900	57.000	57.800	47.578	3,174
2022-08-12	57.900	57.900	57.000	57.200	47.085	4,348
2022-08-11	58.400	58.400	57.200	57.400	47.249	3,126
2022-08-10	57.200	58.500	57.100	58.500	48.155	2,078
2022-08-09	58.000	58.600	57.100	57.100	47.002	1,761
2022-08-08	58.500	58.500	57.400	57.500	47.332	2,940
2022-08-05	58.400	58.400	57.500	58.300	47.990	1,861
2022-08-04	58.300	58.900	58.000	58.500	48.155	1,771
2022-08-03	60.000	60.000	58.100	58.100	47.825	3,729
2022-08-02	59.100	60.000	57.800	60.000	49.389	1,922
2022-08-01	58.500	60.400	57.800	59.100	48.649	4,005

← NewerPage 18 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.