NV Nederlandsche Apparatenfabriek Nedap historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	100.00	101.10	97.700	98.900	94.595	9,407
2025-11-06	100.60	100.60	98.900	99.500	95.169	4,444
2025-11-05	101.00	101.00	99.300	100.80	96.412	6,282
2025-11-04	99.000	102.00	98.500	101.80	97.369	8,591
2025-11-03	103.00	103.40	99.200	100.80	96.412	20,217
2025-10-31	103.40	105.60	102.00	104.40	99.856	11,273
2025-10-30	102.20	104.00	100.80	103.20	98.708	21,363
2025-10-29	102.20	103.80	100.40	102.40	97.943	14,293
2025-10-28	103.80	103.80	101.80	102.00	97.560	9,607
2025-10-27	101.80	104.20	101.40	104.00	99.473	11,877
2025-10-24	100.80	101.80	99.600	101.80	97.369	8,924
2025-10-23	99.500	101.00	99.000	100.80	96.412	7,654
2025-10-22	99.000	101.60	98.000	99.500	95.169	7,809
2025-10-21	101.00	102.00	99.100	99.300	94.978	9,799
2025-10-20	98.100	103.00	98.000	101.40	96.986	14,405
2025-10-17	92.600	99.400	92.600	98.300	94.021	36,022
2025-10-16	95.800	95.800	87.100	93.900	89.813	24,953
2025-10-15	95.900	96.000	93.800	95.300	91.152	3,545
2025-10-14	93.900	95.700	93.000	95.000	90.865	4,489
2025-10-13	95.000	95.900	94.000	94.200	90.100	2,786
2025-10-10	96.900	97.300	94.700	94.700	90.578	3,085
2025-10-09	96.800	97.600	96.100	97.100	92.873	3,204
2025-10-08	95.600	96.800	95.600	96.800	92.586	1,996
2025-10-07	94.100	96.900	94.100	95.600	91.439	4,944
2025-10-06	94.700	95.100	93.400	94.100	90.004	3,752
2025-10-03	94.900	96.300	94.300	94.600	90.482	4,614
2025-10-02	93.200	94.800	93.200	94.800	90.673	10,777
2025-10-01	94.200	94.600	93.200	93.400	89.334	7,551
2025-09-30	93.500	94.900	92.600	94.700	90.578	5,581
2025-09-29	93.900	94.800	93.300	93.700	89.621	4,138
2025-09-26	94.500	95.100	93.300	93.600	89.526	5,570
2025-09-25	94.600	94.900	93.500	94.200	90.100	7,602
2025-09-24	95.700	96.200	94.400	94.800	90.673	5,627
2025-09-23	97.000	97.100	95.700	95.700	91.534	5,376
2025-09-22	96.900	97.000	95.900	96.700	92.491	6,175
2025-09-19	97.500	97.700	96.700	96.900	92.682	10,126
2025-09-18	96.300	98.300	96.100	98.100	93.830	11,559
2025-09-17	97.300	98.000	95.200	95.700	91.534	4,958
2025-09-16	94.400	95.900	94.200	94.700	90.578	31,476
2025-09-15	93.700	94.800	93.500	93.500	89.430	5,858
2025-09-12	94.400	94.500	93.300	93.600	89.526	8,350
2025-09-11	93.000	95.000	93.000	94.000	89.908	6,455
2025-09-10	93.200	93.900	92.800	93.100	89.047	5,257
2025-09-09	93.600	94.100	92.300	92.800	88.761	41,837
2025-09-08	91.700	94.000	91.700	93.300	89.239	19,080
2025-09-05	93.700	93.700	91.000	91.500	87.517	5,043
2025-09-04	92.900	93.400	91.000	92.200	88.187	6,200
2025-09-03	93.000	93.700	92.500	93.200	89.143	5,131
2025-09-02	92.500	93.100	91.300	93.000	88.952	12,862
2025-09-01	91.200	92.900	90.800	92.400	88.378	6,067
2025-08-29	91.500	91.900	90.300	90.400	86.465	8,156
2025-08-28	91.200	91.800	90.500	91.300	87.326	4,634
2025-08-27	91.600	92.200	90.200	91.400	87.421	11,216
2025-08-26	91.400	92.200	91.000	91.700	87.708	5,919
2025-08-25	90.900	92.700	90.900	91.700	87.708	7,372
2025-08-22	89.900	90.900	89.200	90.900	86.943	13,814
2025-08-21	89.000	89.900	89.000	89.200	85.317	10,366
2025-08-20	88.200	90.000	87.500	89.100	85.222	14,700
2025-08-19	87.300	88.700	87.300	88.300	84.456	13,613
2025-08-18	86.300	87.800	85.800	87.500	83.691	10,457

← NewerPage 5 of 22 · 1,284 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.