NV Nederlandsche Apparatenfabriek Nedap historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	86.100	86.300	85.200	86.300	82.543	2,214
2025-08-14	86.000	86.400	85.300	85.600	81.874	5,821
2025-08-13	88.200	88.400	85.700	86.100	82.352	9,501
2025-08-12	87.700	88.200	86.800	88.200	84.361	6,021
2025-08-11	87.200	88.300	87.200	87.900	84.074	8,177
2025-08-08	87.500	87.700	85.900	86.500	82.735	17,654
2025-08-07	85.400	87.800	84.800	87.700	83.883	9,981
2025-08-06	84.700	86.000	84.700	85.200	81.491	24,239
2025-08-05	85.500	85.500	84.000	84.700	81.013	12,140
2025-08-04	85.400	86.500	85.200	85.300	81.587	13,102
2025-08-01	87.800	87.800	84.900	85.100	81.396	16,869
2025-07-31	86.100	87.800	86.100	87.800	83.978	7,926
2025-07-30	86.300	86.500	85.100	85.900	82.161	11,161
2025-07-29	84.600	86.700	84.600	86.500	82.735	7,503
2025-07-28	86.300	86.500	83.900	84.900	81.204	12,696
2025-07-25	84.900	86.000	84.000	86.000	82.257	11,062
2025-07-24	83.800	84.900	83.800	84.900	81.204	8,919
2025-07-23	85.500	85.500	82.000	83.900	80.248	24,014
2025-07-22	85.500	86.500	84.800	86.400	82.639	6,970
2025-07-21	81.200	85.700	81.200	85.700	81.970	31,077
2025-07-18	79.700	82.100	78.800	80.800	77.283	29,272
2025-07-17	75.400	82.900	75.300	81.600	78.048	41,674
2025-07-16	74.000	75.200	74.000	74.500	71.257	8,349
2025-07-15	74.500	75.000	73.900	74.600	71.353	12,058
2025-07-14	72.600	74.500	72.400	74.400	71.161	14,116
2025-07-11	72.000	72.800	71.700	72.500	69.344	10,501
2025-07-10	73.000	73.000	72.000	72.200	69.057	3,218
2025-07-09	72.200	72.900	72.200	72.500	69.344	5,125
2025-07-08	72.400	73.200	72.200	72.200	69.057	2,183
2025-07-07	71.400	72.500	71.300	72.400	69.249	1,822
2025-07-04	72.800	72.800	71.500	71.500	68.388	4,281
2025-07-03	72.000	72.900	71.500	72.800	69.631	3,821
2025-07-02	72.000	72.300	71.600	71.800	68.675	16,278
2025-07-01	72.400	72.500	71.200	71.900	68.770	11,647
2025-06-30	72.700	72.900	71.700	72.200	69.057	17,925
2025-06-27	70.600	72.600	70.600	72.400	69.249	8,978
2025-06-26	70.200	70.900	69.500	70.600	67.527	9,720
2025-06-25	69.000	70.300	68.300	70.200	67.144	9,349
2025-06-24	68.000	68.800	67.900	68.700	65.710	1,793
2025-06-23	67.000	68.200	66.400	68.000	65.040	3,899
2025-06-20	66.600	67.700	65.700	67.200	64.275	6,121
2025-06-19	66.800	67.100	65.900	66.500	63.605	10,734
2025-06-18	66.600	67.200	66.300	66.700	63.797	9,439
2025-06-17	65.600	67.500	63.400	67.100	64.179	6,850
2025-06-16	67.600	68.400	67.200	67.200	64.275	6,383
2025-06-13	68.900	68.900	67.200	67.300	64.371	2,312
2025-06-12	69.500	69.500	67.500	68.200	65.231	5,970
2025-06-11	65.500	71.000	65.500	69.300	66.283	43,608
2025-06-10	64.600	65.600	64.600	65.100	62.266	4,685
2025-06-09	64.800	64.900	63.800	64.700	61.884	2,705
2025-06-06	64.700	65.200	64.100	64.700	61.884	3,558
2025-06-05	63.900	64.700	63.500	64.700	61.884	4,961
2025-06-04	62.400	63.400	62.400	63.100	60.353	2,128
2025-06-03	63.000	63.000	62.000	62.400	59.684	2,378
2025-06-02	63.200	63.400	62.500	62.700	59.971	2,905
2025-05-30	62.000	63.600	61.600	63.500	60.736	7,834
2025-05-29	62.700	63.000	62.100	62.300	59.588	3,462
2025-05-28	63.000	63.100	62.400	62.500	59.779	2,497
2025-05-27	63.600	63.700	62.900	63.100	60.353	3,519
2025-05-26	63.900	64.000	63.300	63.700	60.927	7,307

← NewerPage 6 of 22 · 1,281 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.