NV Nederlandsche Apparatenfabriek Nedap historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	60.800	60.800	59.800	59.800	54.346	1,516
2025-02-24	60.400	60.600	59.600	60.000	54.528	3,502
2025-02-21	60.000	60.600	59.800	60.600	55.073	2,360
2025-02-20	58.800	60.400	58.800	60.000	54.528	3,062
2025-02-19	60.000	60.000	58.800	58.800	53.437	4,705
2025-02-18	59.400	60.000	59.200	60.000	54.528	2,290
2025-02-17	59.600	59.600	59.200	59.400	53.983	1,699
2025-02-14	59.200	59.800	59.200	59.400	53.983	1,894
2025-02-13	59.400	59.600	59.000	59.400	53.983	4,426
2025-02-12	60.200	60.200	59.200	59.400	53.983	26,931
2025-02-11	59.600	60.600	59.600	60.600	55.073	6,995
2025-02-10	59.400	60.000	59.200	59.400	53.983	2,971
2025-02-07	59.400	59.600	59.200	59.200	53.801	2,012
2025-02-06	59.200	59.600	59.000	59.200	53.801	1,805
2025-02-05	58.600	59.000	58.600	58.600	53.255	921
2025-02-04	59.200	59.200	58.200	59.000	53.619	3,336
2025-02-03	58.600	59.000	58.200	58.800	53.437	3,303
2025-01-31	59.800	59.800	59.000	59.400	53.983	4,349
2025-01-30	58.600	59.800	58.600	59.600	54.164	6,771
2025-01-29	58.400	58.400	58.000	58.400	53.074	1,721
2025-01-28	57.800	58.600	57.800	58.200	52.892	2,680
2025-01-27	58.000	58.200	57.800	57.800	52.528	5,085
2025-01-24	58.800	58.800	58.200	58.200	52.892	2,403
2025-01-23	59.600	59.600	58.400	58.400	53.074	3,634
2025-01-22	58.800	60.000	58.600	59.200	53.801	7,274
2025-01-21	58.800	59.200	58.200	58.200	52.892	4,910
2025-01-20	58.200	58.800	57.800	58.600	53.255	4,915
2025-01-17	57.600	58.800	57.400	58.600	53.255	10,131
2025-01-16	57.200	57.600	56.800	57.000	51.801	4,678
2025-01-15	57.600	57.600	56.600	57.000	51.801	6,609
2025-01-14	55.200	57.800	55.200	57.400	52.165	21,913
2025-01-13	55.200	55.600	54.400	55.200	50.166	6,288
2025-01-10	55.400	56.200	55.000	55.200	50.166	6,121
2025-01-09	54.400	56.000	54.400	55.400	50.347	5,707
2025-01-08	55.200	55.400	53.800	54.200	49.257	5,906
2025-01-07	56.800	56.800	55.000	55.000	49.984	10,661
2025-01-06	56.400	57.000	55.800	55.800	50.711	9,340
2025-01-03	56.000	56.400	55.800	56.000	50.893	3,372
2025-01-02	55.000	56.000	55.000	55.800	50.711	5,873
2024-12-31	54.800	55.000	54.600	55.000	49.984	872
2024-12-30	54.800	54.800	54.400	54.600	49.620	4,505
2024-12-27	54.200	54.800	54.200	54.600	49.620	1,936
2024-12-24	54.000	54.400	54.000	54.200	49.257	1,480
2024-12-23	53.800	54.400	53.200	54.000	49.075	10,716
2024-12-20	54.000	54.400	53.400	53.800	48.893	6,133
2024-12-19	53.600	54.600	53.600	54.000	49.075	5,018
2024-12-18	53.600	54.600	53.400	54.400	49.439	9,131
2024-12-17	53.000	54.000	52.600	54.000	49.075	9,714
2024-12-16	53.400	53.400	52.600	52.600	47.803	6,486
2024-12-13	53.800	54.200	53.400	53.400	48.530	3,702
2024-12-12	54.200	54.600	53.800	53.800	48.893	7,174
2024-12-11	54.200	54.400	53.800	54.000	49.075	9,714
2024-12-10	54.000	54.000	53.800	53.800	48.893	4,698
2024-12-09	53.800	54.200	53.400	54.000	49.075	8,044
2024-12-06	53.400	53.800	52.600	53.400	48.530	15,473
2024-12-05	53.400	53.800	53.200	53.200	48.348	4,210
2024-12-04	53.000	53.800	53.000	53.200	48.348	5,829
2024-12-03	53.800	54.000	52.400	53.000	48.166	14,605
2024-12-02	53.800	53.800	53.200	53.600	48.712	9,997
2024-11-29	53.400	53.800	52.800	53.000	48.166	11,718

← NewerPage 8 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.