NV Nederlandsche Apparatenfabriek Nedap historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	63.300	64.300	62.600	63.100	60.353	2,993
2025-05-22	64.900	64.900	63.700	63.800	61.023	6,036
2025-05-21	64.400	65.500	64.400	65.200	62.362	2,541
2025-05-20	65.800	65.800	64.500	65.000	62.171	3,799
2025-05-19	66.300	66.300	65.500	65.900	63.031	2,712
2025-05-16	66.300	66.600	65.600	66.400	63.510	4,223
2025-05-15	65.300	66.600	65.000	66.100	63.223	7,538
2025-05-14	65.100	65.400	64.800	65.400	62.553	3,699
2025-05-13	64.100	65.500	64.000	65.100	62.266	11,846
2025-05-12	63.400	64.300	63.100	64.100	61.310	17,209
2025-05-09	63.400	63.400	62.700	62.900	60.162	4,306
2025-05-08	63.300	63.900	62.500	62.900	60.162	8,310
2025-05-07	62.500	63.300	62.000	63.200	60.449	4,287
2025-05-06	62.300	62.300	61.700	62.100	59.397	5,672
2025-05-05	62.300	62.500	61.900	62.300	59.588	4,881
2025-05-02	61.900	62.700	61.300	62.300	59.588	17,545
2025-04-30	60.200	61.100	60.200	60.900	58.249	14,758
2025-04-29	60.700	60.700	59.900	60.500	57.867	4,815
2025-04-28	60.200	60.500	59.500	60.400	57.771	8,201
2025-04-25	59.500	59.900	59.000	59.800	57.197	13,485
2025-04-24	60.500	60.500	59.100	59.400	56.814	7,759
2025-04-23	60.900	61.600	59.800	60.100	57.484	11,122
2025-04-22	62.800	64.500	62.500	64.200	58.345	18,342
2025-04-17	63.000	63.000	62.200	62.400	56.709	3,533
2025-04-16	63.400	63.400	62.400	63.000	57.254	4,849
2025-04-15	62.500	63.400	62.500	63.100	57.345	15,138
2025-04-14	62.500	62.900	62.100	62.200	56.527	4,513
2025-04-11	61.800	62.600	61.200	61.300	55.709	3,095
2025-04-10	64.800	64.800	61.800	61.800	56.164	10,653
2025-04-09	60.500	60.800	59.000	60.000	54.528	14,072
2025-04-08	60.900	62.700	60.500	61.500	55.891	19,505
2025-04-07	58.000	61.900	56.700	59.900	54.437	22,735
2025-04-04	62.800	63.600	60.600	61.400	55.800	14,763
2025-04-03	64.000	65.000	63.200	63.200	57.436	5,288
2025-04-02	65.800	65.800	65.000	65.200	59.254	2,281
2025-04-01	65.400	65.800	65.400	65.800	59.799	2,860
2025-03-31	65.000	65.800	64.200	65.200	59.254	18,223
2025-03-28	65.800	65.800	64.600	65.200	59.254	17,226
2025-03-27	65.800	66.000	65.200	65.400	59.435	4,087
2025-03-26	66.800	67.000	66.000	66.000	59.981	4,394
2025-03-25	65.800	66.800	65.800	66.600	60.526	1,968
2025-03-24	65.400	66.400	65.400	65.800	59.799	3,377
2025-03-21	66.400	66.400	65.200	65.200	59.254	2,478
2025-03-20	67.200	67.200	65.400	66.200	60.162	3,753
2025-03-19	66.400	67.200	66.400	67.000	60.889	7,336
2025-03-18	65.000	67.400	63.800	66.800	60.708	30,049
2025-03-17	63.800	65.400	63.600	65.200	59.254	13,102
2025-03-14	63.600	64.200	63.000	64.200	58.345	6,636
2025-03-13	63.400	64.000	61.000	63.000	57.254	21,809
2025-03-12	62.400	64.000	62.000	63.600	57.799	11,363
2025-03-11	62.400	62.600	61.800	61.800	56.164	11,763
2025-03-10	62.000	63.000	61.400	63.000	57.254	11,450
2025-03-07	61.000	61.800	60.800	61.800	56.164	5,966
2025-03-06	60.800	62.000	60.600	61.000	55.437	6,012
2025-03-05	60.000	60.800	59.400	60.400	54.891	9,177
2025-03-04	60.600	62.200	59.000	59.200	53.801	12,940
2025-03-03	60.400	60.400	59.400	59.400	53.983	3,893
2025-02-28	60.000	60.000	59.200	59.600	54.164	4,281
2025-02-27	60.200	60.200	59.400	59.400	53.983	948
2025-02-26	60.200	60.400	59.800	59.800	54.346	1,946

← NewerPage 7 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.