NV Nederlandsche Apparatenfabriek Nedap historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	57.500	58.400	57.000	57.800	47.578	3,118
2022-07-28	60.500	60.500	57.000	57.000	46.920	7,134
2022-07-27	60.100	60.500	58.600	58.700	48.319	3,333
2022-07-26	62.000	63.500	59.800	60.000	49.389	2,303
2022-07-25	62.800	63.700	62.000	62.000	51.036	3,168
2022-07-22	60.700	62.500	60.000	62.000	51.036	3,521
2022-07-21	60.000	60.700	58.900	60.700	49.966	1,888
2022-07-20	60.700	60.700	59.500	60.700	49.966	1,569
2022-07-19	60.000	60.200	58.900	60.100	49.472	1,836
2022-07-18	59.000	59.500	58.300	59.500	48.978	2,358
2022-07-15	59.000	59.000	58.000	59.000	48.566	1,728
2022-07-14	59.300	59.300	57.100	58.800	48.402	1,169
2022-07-13	59.100	59.300	57.900	59.300	48.813	930
2022-07-12	59.000	60.000	57.800	59.000	48.566	1,736
2022-07-11	58.600	60.000	57.900	59.400	48.896	896
2022-07-08	59.600	59.600	56.700	58.600	48.237	2,308
2022-07-07	57.000	59.700	57.000	59.700	49.142	803
2022-07-06	57.200	57.300	56.800	56.800	46.755	348
2022-07-05	57.700	58.000	56.200	57.200	47.085	992
2022-07-04	59.000	59.200	57.600	57.600	47.414	570
2022-07-01	59.600	59.600	59.000	59.000	48.566	283
2022-06-30	58.600	59.900	58.600	59.800	49.225	2,173
2022-06-29	59.900	59.900	58.600	59.000	48.566	1,124
2022-06-28	57.700	59.800	57.700	59.800	49.225	4,168
2022-06-27	57.400	58.700	57.200	57.500	47.332	2,418
2022-06-24	55.200	57.300	55.200	57.100	47.002	1,187
2022-06-23	56.400	56.900	55.800	56.600	46.591	2,002
2022-06-22	57.900	58.200	56.000	56.300	46.344	2,137
2022-06-21	56.600	58.000	56.600	57.700	47.496	664
2022-06-20	57.100	57.500	56.600	56.600	46.591	514
2022-06-17	56.800	57.300	56.600	57.100	47.002	1,147
2022-06-16	57.000	57.300	56.500	56.700	46.673	1,115
2022-06-15	57.100	58.100	57.000	57.200	47.085	998
2022-06-14	57.500	58.000	56.500	56.800	46.755	2,047
2022-06-13	57.600	58.100	57.500	57.500	47.332	1,143
2022-06-10	58.600	58.900	58.100	58.400	48.072	719
2022-06-09	58.500	59.400	58.300	58.600	48.237	1,397
2022-06-08	60.200	60.700	57.600	57.900	47.661	4,229
2022-06-07	60.600	60.800	58.800	59.200	48.731	2,039
2022-06-06	59.500	60.800	59.500	60.800	50.048	1,026
2022-06-03	58.700	59.500	58.500	59.500	48.978	839
2022-06-02	59.100	59.700	58.600	58.600	48.237	1,517
2022-06-01	60.800	60.800	59.300	60.100	49.472	1,725
2022-05-31	62.000	62.000	59.200	60.000	49.389	2,062
2022-05-30	60.000	61.900	59.900	60.100	49.472	3,338
2022-05-27	59.300	60.000	59.300	59.900	49.307	1,013
2022-05-26	59.500	60.000	59.000	59.100	48.649	864
2022-05-25	58.600	60.000	58.600	59.400	48.896	777
2022-05-24	58.200	59.300	58.200	58.600	48.237	1,741
2022-05-23	59.200	60.100	58.800	58.800	48.402	1,396
2022-05-20	58.800	60.000	58.800	59.100	48.649	958
2022-05-19	61.000	61.000	58.300	58.800	48.402	1,502
2022-05-18	60.000	60.500	59.600	59.800	49.225	1,158
2022-05-17	58.300	60.000	58.300	60.000	49.389	2,658
2022-05-16	59.000	59.000	57.700	58.300	47.990	1,520
2022-05-13	62.000	62.000	58.700	58.800	48.402	1,441
2022-05-12	58.800	58.800	56.500	57.600	47.414	2,794
2022-05-11	59.100	59.600	58.700	58.800	48.402	1,172
2022-05-10	58.600	59.800	57.700	58.500	48.155	4,330
2022-05-09	60.600	61.200	57.800	58.000	47.743	3,944

← NewerPage 19 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.