NV Nederlandsche Apparatenfabriek Nedap historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	87.100	87.500	86.500	87.300	83.500	6,759
2026-02-03	87.800	88.100	86.500	87.000	83.213	3,842
2026-02-02	86.500	87.700	85.500	87.200	83.404	8,728
2026-01-30	87.300	88.000	86.600	87.000	83.213	4,612
2026-01-29	87.300	87.300	86.000	87.000	83.213	4,584
2026-01-28	87.500	88.100	86.300	86.900	83.117	7,727
2026-01-27	87.600	88.100	87.000	87.500	83.691	3,297
2026-01-26	87.400	88.200	86.000	87.400	83.596	8,596
2026-01-23	90.000	90.400	86.900	87.300	83.500	13,507
2026-01-22	90.000	91.200	90.000	90.800	86.848	2,463
2026-01-21	90.300	90.300	88.100	89.600	85.700	3,918
2026-01-20	89.200	89.400	88.400	89.100	85.222	5,190
2026-01-19	90.000	90.000	88.100	89.000	85.126	5,082
2026-01-16	92.000	92.100	90.100	90.900	86.943	6,154
2026-01-15	92.000	92.700	91.400	92.000	87.995	5,208
2026-01-14	92.400	92.700	91.100	91.600	87.613	2,807
2026-01-13	92.400	92.500	91.400	92.100	88.091	3,001
2026-01-12	93.000	93.400	91.800	92.400	88.378	5,631
2026-01-09	91.000	93.100	91.000	92.500	88.474	4,279
2026-01-08	92.500	92.700	90.500	90.500	86.561	4,976
2026-01-07	91.500	93.100	91.500	92.800	88.761	3,490
2026-01-06	92.000	92.500	90.700	91.500	87.517	4,625
2026-01-05	92.100	92.700	90.000	92.700	88.665	3,533
2026-01-02	89.900	92.000	89.900	91.600	87.613	5,748
2025-12-31	89.600	90.300	89.200	89.900	85.987	1,372
2025-12-30	89.700	90.500	88.200	90.300	86.369	5,609
2025-12-29	89.500	90.600	89.200	90.100	86.178	4,088
2025-12-24	89.800	90.300	89.600	89.700	85.795	900
2025-12-23	90.000	90.600	89.500	90.300	86.369	2,379
2025-12-22	89.700	90.500	89.100	90.200	86.274	4,300
2025-12-19	89.400	90.000	88.300	89.600	85.700	6,709
2025-12-18	88.700	89.600	88.100	89.600	85.700	7,165
2025-12-17	89.800	89.800	87.800	89.000	85.126	4,172
2025-12-16	90.400	90.500	89.100	90.100	86.178	4,838
2025-12-15	89.900	91.800	89.800	90.400	86.465	9,208
2025-12-12	91.300	91.900	89.200	90.200	86.274	4,128
2025-12-11	92.500	92.500	90.900	91.300	87.326	2,759
2025-12-10	93.000	93.000	91.600	91.600	87.613	3,847
2025-12-09	93.100	93.700	92.500	93.300	89.239	2,687
2025-12-08	94.000	94.200	92.900	93.700	89.621	2,496
2025-12-05	92.000	94.800	92.000	94.200	90.100	4,946
2025-12-04	92.700	92.900	91.600	91.600	87.613	3,872
2025-12-03	92.200	93.700	92.100	92.600	88.569	3,754
2025-12-02	92.700	93.300	92.200	92.800	88.761	3,139
2025-12-01	93.500	93.800	91.900	92.600	88.569	5,717
2025-11-28	94.300	94.300	93.100	93.700	89.621	2,199
2025-11-27	94.000	94.400	93.100	94.300	90.195	3,105
2025-11-26	93.900	94.100	92.400	93.000	88.952	4,227
2025-11-25	94.700	94.900	92.800	94.000	89.908	3,729
2025-11-24	92.000	93.500	91.500	93.100	89.047	3,608
2025-11-21	92.200	92.200	89.600	91.800	87.804	4,780
2025-11-20	92.400	94.500	92.400	93.400	89.334	4,730
2025-11-19	93.300	94.000	91.800	92.300	88.282	3,965
2025-11-18	93.000	94.200	92.600	93.400	89.334	7,568
2025-11-17	96.200	96.200	93.200	93.700	89.621	10,347
2025-11-14	95.400	96.000	94.000	96.000	91.821	5,123
2025-11-13	97.400	98.200	95.300	96.200	92.013	4,535
2025-11-12	99.400	99.400	97.300	97.600	93.352	2,972
2025-11-11	99.000	99.000	97.200	97.700	93.447	4,503
2025-11-10	99.000	100.40	98.600	98.700	94.404	3,891

← NewerPage 4 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.