NV Nederlandsche Apparatenfabriek Nedap historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	85.000	86.500	84.900	85.200	85.200	8,574
2026-04-30	82.600	84.500	81.300	84.500	84.500	9,796
2026-04-29	82.900	82.900	81.000	81.400	81.400	5,138
2026-04-28	83.000	83.200	81.900	82.100	82.100	8,405
2026-04-27	83.000	83.800	82.500	82.700	82.700	3,725
2026-04-24	83.000	83.700	82.700	82.700	82.700	3,435
2026-04-23	83.400	83.700	82.600	83.300	83.300	8,076
2026-04-22	84.800	85.200	83.500	83.500	83.500	7,810
2026-04-21	84.500	85.000	83.200	84.400	84.400	8,406
2026-04-20	84.000	84.800	83.400	84.500	84.500	10,251
2026-04-17	82.800	84.600	82.100	84.200	84.200	12,446
2026-04-16	81.600	82.600	81.500	82.000	82.000	9,585
2026-04-15	82.500	83.000	81.700	81.800	81.800	5,554
2026-04-14	81.600	82.800	81.600	81.900	81.900	9,350
2026-04-13	80.000	81.800	80.000	81.800	81.800	5,778
2026-04-10	81.000	82.000	80.000	80.100	80.100	25,442
2026-04-09	85.200	87.500	84.000	85.000	81.300	49,804
2026-04-08	85.500	86.400	84.700	85.500	81.778	31,140
2026-04-07	83.700	87.000	82.200	82.200	78.622	24,919
2026-04-02	82.000	82.000	79.200	81.200	77.665	11,412
2026-04-01	81.500	82.300	80.700	81.400	77.857	11,908
2026-03-31	79.300	79.300	77.500	79.000	75.561	7,285
2026-03-30	78.500	79.400	78.400	78.700	75.274	6,680
2026-03-27	79.100	80.150	77.800	78.400	74.987	9,251
2026-03-26	80.600	80.600	79.100	79.200	75.753	4,517
2026-03-25	79.600	80.600	79.200	80.500	76.996	9,113
2026-03-24	79.800	79.800	78.400	78.900	75.466	6,069
2026-03-23	78.000	80.200	77.000	79.700	76.231	12,324
2026-03-20	80.200	80.300	78.900	78.900	75.466	7,892
2026-03-19	80.400	80.900	79.600	80.000	76.518	8,177
2026-03-18	81.900	82.000	80.600	80.700	77.187	5,287
2026-03-17	81.000	81.800	80.500	81.000	77.474	7,655
2026-03-16	82.400	82.500	81.000	81.200	77.665	5,888
2026-03-13	83.700	83.700	81.400	81.800	78.239	5,046
2026-03-12	82.300	82.300	81.000	82.100	78.526	5,019
2026-03-11	82.500	82.500	81.400	82.100	78.526	5,217
2026-03-10	82.000	83.200	81.900	83.200	79.578	7,182
2026-03-09	80.000	81.500	79.500	81.400	77.857	7,392
2026-03-06	83.300	83.300	81.600	81.900	78.335	8,712
2026-03-05	85.300	85.300	83.000	83.000	79.387	9,610
2026-03-04	83.900	84.900	83.800	84.400	80.726	6,276
2026-03-03	84.400	85.100	83.300	83.700	80.057	15,520
2026-03-02	84.900	86.000	84.500	84.700	81.013	13,628
2026-02-27	86.300	86.800	85.100	85.100	81.396	10,378
2026-02-26	86.000	87.700	85.400	86.300	82.543	4,656
2026-02-25	87.400	87.500	84.800	84.900	81.204	20,494
2026-02-24	90.900	91.300	86.000	87.000	83.213	36,330
2026-02-23	89.100	90.400	88.400	89.600	85.700	8,468
2026-02-20	88.900	89.400	87.700	89.100	85.222	12,401
2026-02-19	88.700	89.000	88.000	88.100	84.265	7,301
2026-02-18	87.300	89.200	87.100	88.700	84.839	2,922
2026-02-17	87.300	87.400	86.500	87.300	83.500	3,459
2026-02-16	86.500	88.000	86.500	87.600	83.787	2,702
2026-02-13	85.500	86.600	85.300	86.400	82.639	5,598
2026-02-12	86.500	86.700	84.800	85.700	81.970	8,128
2026-02-11	87.500	87.500	86.200	86.200	82.448	3,251
2026-02-10	87.000	87.900	86.600	87.700	83.883	3,393
2026-02-09	88.400	88.400	87.000	87.300	83.500	2,784
2026-02-06	86.500	88.300	86.000	88.300	84.456	9,044
2026-02-05	87.000	87.600	86.600	86.600	82.830	2,548

← NewerPage 3 of 5 · 255 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.