NV Nederlandsche Apparatenfabriek Nedap historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	99.000	99.900	98.300	98.900	98.900	3,138
2026-07-23	101.00	101.20	98.700	99.900	99.900	5,803
2026-07-22	96.000	102.60	96.000	101.60	101.60	11,683
2026-07-21	94.400	95.900	93.900	95.500	95.500	3,526
2026-07-20	93.900	94.600	91.300	94.500	94.500	6,135
2026-07-17	93.800	94.000	90.200	94.000	94.000	11,363
2026-07-16	93.300	95.000	92.300	94.700	94.700	11,842
2026-07-15	92.700	93.700	92.200	93.100	93.100	6,014
2026-07-14	92.000	93.000	91.700	92.500	92.500	6,360
2026-07-13	92.600	93.000	92.100	92.400	92.400	3,786
2026-07-10	95.000	95.000	92.000	93.200	93.200	4,517
2026-07-09	91.700	94.200	91.700	94.200	94.200	2,774
2026-07-08	93.600	93.600	91.500	92.400	92.400	9,342
2026-07-07	93.300	94.200	93.200	93.600	93.600	2,933
2026-07-06	96.200	96.200	93.500	93.600	93.600	5,667
2026-07-03	93.700	97.000	92.800	96.100	96.100	5,042
2026-07-02	95.800	95.900	93.700	93.700	93.700	4,785
2026-07-01	95.200	95.900	94.000	95.000	95.000	4,140
2026-06-30	95.000	95.600	94.200	95.500	95.500	2,743
2026-06-29	95.800	95.800	94.000	94.400	94.400	3,067
2026-06-26	96.000	96.000	94.000	94.300	94.300	6,701
2026-06-25	96.100	96.400	95.500	96.100	96.100	1,915
2026-06-24	96.600	96.600	95.000	96.000	96.000	2,568
2026-06-23	96.000	97.000	95.000	96.500	96.500	4,921
2026-06-22	96.500	96.500	95.700	96.300	96.300	2,541
2026-06-19	96.200	97.050	95.900	96.300	96.300	2,995
2026-06-18	97.200	97.200	96.100	96.600	96.600	2,004
2026-06-17	96.300	97.900	95.500	97.500	97.500	4,423
2026-06-16	97.000	97.200	95.700	96.500	96.500	4,652
2026-06-15	98.200	99.000	96.600	96.900	96.900	5,467
2026-06-12	97.400	98.500	97.200	97.800	97.800	3,564
2026-06-11	97.500	97.850	96.600	97.200	97.200	3,226
2026-06-10	98.200	98.600	96.800	97.800	97.800	3,639
2026-06-09	98.800	99.400	97.900	97.900	97.900	7,061
2026-06-08	97.000	99.100	96.000	99.000	99.000	6,109
2026-06-05	99.600	99.900	97.600	98.100	98.100	16,463
2026-06-04	99.200	99.900	97.900	99.900	99.900	17,533
2026-06-03	98.500	99.800	97.900	99.200	99.200	10,305
2026-06-02	96.500	98.600	96.300	97.700	97.700	8,056
2026-06-01	95.200	96.300	94.500	96.100	96.100	5,769
2026-05-29	94.900	96.200	94.100	95.200	95.200	6,078
2026-05-28	94.500	95.300	94.000	94.000	94.000	20,005
2026-05-27	95.100	96.500	94.100	95.000	95.000	6,880
2026-05-26	95.600	95.800	94.300	94.800	94.800	3,877
2026-05-25	94.400	95.000	94.000	95.000	95.000	5,772
2026-05-22	91.800	94.700	91.700	94.600	94.600	9,020
2026-05-21	91.400	91.600	90.500	91.400	91.400	2,487
2026-05-20	89.400	91.400	89.400	91.400	91.400	5,780
2026-05-19	88.800	90.300	88.800	89.500	89.500	3,683
2026-05-18	88.700	89.200	87.200	89.100	89.100	3,651
2026-05-15	89.500	89.600	88.800	89.400	89.400	2,146
2026-05-14	89.000	89.900	88.500	89.300	89.300	1,963
2026-05-13	90.000	90.000	89.100	89.600	89.600	3,812
2026-05-12	90.300	91.000	89.100	89.100	89.100	7,384
2026-05-11	89.700	90.900	89.500	89.700	89.700	9,252
2026-05-08	89.200	89.800	88.700	89.800	89.800	4,446
2026-05-07	89.000	90.100	88.500	89.500	89.500	9,035
2026-05-06	88.000	89.400	87.700	89.400	89.400	8,296
2026-05-05	86.000	87.900	85.600	87.900	87.900	5,886
2026-05-04	85.000	86.500	84.900	85.200	85.200	8,574

← NewerPage 2 of 22 · 1,283 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.