NV Nederlandsche Apparatenfabriek Nedap historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	61.500	61.500	59.700	60.100	49.472	4,686
2022-05-05	62.600	62.700	61.700	61.800	50.871	1,011
2022-05-04	62.000	62.000	61.100	62.000	51.036	866
2022-05-03	62.900	62.900	61.600	61.900	50.953	976
2022-05-02	63.200	63.500	61.600	61.700	50.789	1,568
2022-04-29	63.000	63.700	62.500	63.200	52.024	1,921
2022-04-28	63.500	63.500	62.100	62.500	51.447	1,308
2022-04-27	63.500	63.500	61.400	62.600	51.530	2,403
2022-04-26	63.300	64.000	62.000	63.200	52.024	2,077
2022-04-25	65.200	65.500	63.200	63.200	52.024	4,432
2022-04-22	65.000	65.700	64.600	65.100	53.588	1,423
2022-04-21	64.900	66.100	64.900	65.000	53.505	2,982
2022-04-20	64.500	65.000	63.700	64.900	53.423	2,707
2022-04-19	64.900	64.900	63.200	64.500	53.094	2,060
2022-04-14	66.800	66.800	63.900	64.200	52.847	5,785
2022-04-13	69.800	69.800	68.000	69.100	54.411	7,203
2022-04-12	67.300	69.400	66.000	68.600	54.017	5,444
2022-04-11	66.400	67.800	65.000	67.200	52.915	3,981
2022-04-08	66.400	66.500	65.100	66.300	52.206	5,672
2022-04-07	67.300	67.400	64.000	64.500	50.789	5,422
2022-04-06	65.100	68.000	64.700	67.500	53.151	9,730
2022-04-05	64.700	65.900	64.000	64.100	50.474	5,199
2022-04-04	64.000	64.400	63.300	63.500	50.001	4,547
2022-04-01	64.000	64.700	63.500	63.900	50.316	3,744
2022-03-31	64.800	65.600	64.000	64.000	50.395	777
2022-03-30	65.100	65.400	64.800	64.800	51.025	1,071
2022-03-29	65.500	65.700	64.300	65.100	51.261	1,936
2022-03-28	64.400	65.500	64.000	65.300	51.418	1,749
2022-03-25	65.000	65.300	63.300	64.400	50.710	1,812
2022-03-24	65.200	65.400	64.700	64.900	51.104	1,272
2022-03-23	65.000	65.500	64.300	65.200	51.340	1,190
2022-03-22	64.900	65.300	64.200	64.200	50.552	2,120
2022-03-21	63.900	64.700	63.600	64.500	50.789	808
2022-03-18	64.500	64.600	63.300	63.800	50.237	1,772
2022-03-17	64.100	64.400	63.500	64.400	50.710	1,429
2022-03-16	63.000	64.100	62.600	63.700	50.159	1,598
2022-03-15	62.000	62.700	60.900	61.600	48.505	1,078
2022-03-14	61.500	63.100	60.800	62.000	48.820	3,241
2022-03-11	60.600	62.000	60.300	61.300	48.269	1,920
2022-03-10	61.100	62.600	60.000	60.000	47.245	1,587
2022-03-09	59.900	61.800	59.900	60.900	47.954	1,891
2022-03-08	57.600	60.400	57.600	59.800	47.088	2,335
2022-03-07	59.500	59.500	54.800	57.600	45.355	11,867
2022-03-04	62.700	62.700	59.200	59.800	47.088	13,166
2022-03-03	64.900	64.900	63.100	63.300	49.844	3,997
2022-03-02	64.100	65.000	63.100	63.900	50.316	1,732
2022-03-01	65.000	65.700	64.000	64.100	50.474	2,456
2022-02-28	64.000	64.400	63.000	64.200	50.552	5,432
2022-02-25	64.400	65.500	63.400	64.500	50.789	3,558
2022-02-24	63.400	65.200	63.400	64.400	50.710	4,245
2022-02-23	66.500	67.100	65.000	66.600	52.442	2,587
2022-02-22	64.400	67.100	63.600	66.700	52.521	3,971
2022-02-21	64.200	64.800	63.400	64.400	50.710	8,082
2022-02-18	62.600	64.000	62.300	64.000	50.395	7,242
2022-02-17	61.000	62.600	61.000	61.700	48.584	1,997
2022-02-16	61.200	62.400	61.200	62.200	48.978	1,437
2022-02-15	61.500	61.500	60.700	61.200	48.190	326
2022-02-14	61.700	62.000	60.700	61.400	48.348	1,667
2022-02-11	61.700	62.500	61.700	61.700	48.584	1,086
2022-02-10	61.500	62.500	61.400	62.500	49.214	1,576

← NewerPage 20 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.