NV Nederlandsche Apparatenfabriek Nedap historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	61.300	61.800	60.800	61.500	48.426	925
2022-02-08	61.200	61.500	60.700	61.300	48.269	1,967
2022-02-07	60.000	61.200	60.000	61.000	48.033	1,794
2022-02-04	61.400	61.400	60.100	60.100	47.324	1,572
2022-02-03	61.700	61.700	60.500	61.400	48.348	1,336
2022-02-02	61.600	61.800	60.700	61.800	48.663	1,174
2022-02-01	62.000	62.300	60.200	60.200	47.403	678
2022-01-31	60.800	62.300	60.400	62.000	48.820	1,142
2022-01-28	61.100	61.100	59.700	59.700	47.009	1,261
2022-01-27	60.800	61.000	60.100	60.700	47.796	1,210
2022-01-26	61.100	62.000	59.900	60.600	47.718	1,481
2022-01-25	61.000	62.900	60.000	60.600	47.718	3,704
2022-01-24	61.000	61.200	59.600	61.100	48.111	5,207
2022-01-21	61.700	61.700	61.000	61.000	48.033	1,566
2022-01-20	62.500	62.500	61.600	61.800	48.663	1,033
2022-01-19	62.800	62.800	61.900	62.600	49.292	707
2022-01-18	62.100	62.600	61.300	61.600	48.505	2,042
2022-01-17	61.600	62.400	61.600	62.100	48.899	775
2022-01-14	61.900	62.200	61.500	62.000	48.820	1,070
2022-01-13	62.000	62.100	61.400	62.000	48.820	1,436
2022-01-12	61.800	62.000	61.200	61.400	48.348	1,716
2022-01-11	61.000	62.000	60.300	60.800	47.875	4,312
2022-01-10	61.000	61.000	59.900	61.000	48.033	1,311
2022-01-07	62.600	62.600	58.700	61.100	48.111	3,366
2022-01-06	62.500	62.500	61.700	62.000	48.820	631
2022-01-05	63.500	63.700	61.800	62.500	49.214	1,241
2022-01-04	62.000	63.500	62.000	63.500	50.001	3,299
2022-01-03	63.000	63.000	61.800	62.500	49.214	883
2021-12-31	62.100	62.600	61.600	62.600	49.292	143
2021-12-30	63.300	63.300	61.500	62.500	49.214	2,005
2021-12-29	62.000	63.500	62.000	63.400	49.922	10,094
2021-12-28	59.200	62.200	59.000	62.200	48.978	6,900
2021-12-27	59.100	59.200	58.700	59.100	46.537	1,008
2021-12-24	59.100	59.100	59.000	59.100	46.537	311
2021-12-23	59.500	59.500	58.700	58.900	46.379	2,710
2021-12-22	58.900	59.500	58.200	58.400	45.985	2,465
2021-12-21	59.500	59.500	58.500	59.000	46.458	937
2021-12-20	58.500	59.200	57.600	59.000	46.458	3,134
2021-12-17	58.600	58.600	57.100	58.200	45.828	2,544
2021-12-16	57.500	58.800	57.500	58.800	46.300	1,530
2021-12-15	57.300	57.500	56.800	57.500	45.277	2,724
2021-12-14	57.000	57.600	57.000	57.300	45.119	1,743
2021-12-13	58.300	58.400	56.500	57.200	45.040	2,611
2021-12-10	59.000	59.000	58.200	58.200	45.828	1,492
2021-12-09	58.900	59.400	58.400	59.400	46.773	462
2021-12-08	59.400	59.400	58.800	58.900	46.379	628
2021-12-07	58.400	59.600	58.100	59.600	46.930	2,226
2021-12-06	56.500	58.400	56.500	58.200	45.828	818
2021-12-03	59.000	59.000	56.500	57.000	44.883	3,714
2021-12-02	59.600	59.800	57.800	58.000	45.670	1,575
2021-12-01	57.000	59.000	57.000	58.900	46.379	1,433
2021-11-30	57.800	57.800	57.000	57.600	45.355	1,224
2021-11-29	57.800	57.800	57.000	57.700	45.434	1,958
2021-11-26	58.500	58.500	57.000	57.000	44.883	3,597
2021-11-25	57.900	59.700	57.900	58.700	46.222	1,153
2021-11-24	59.200	59.700	57.200	57.800	45.513	3,946
2021-11-23	60.000	60.000	59.200	59.200	46.615	690
2021-11-22	59.600	59.800	59.200	59.500	46.851	775
2021-11-19	59.500	59.600	58.500	59.600	46.930	4,096
2021-11-18	60.600	60.600	59.500	59.500	46.851	1,690

← NewerPage 21 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.