NV Nederlandsche Apparatenfabriek Nedap historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	53.400	53.800	52.800	53.000	48.166	11,718
2024-11-28	53.200	53.800	52.800	53.000	48.166	7,515
2024-11-27	53.000	53.000	52.400	52.800	47.984	5,272
2024-11-26	55.000	55.200	52.600	52.600	47.803	6,334
2024-11-25	53.000	54.800	53.000	54.400	49.439	8,800
2024-11-22	52.000	52.400	51.600	52.400	47.621	3,944
2024-11-21	52.200	52.400	51.400	52.000	47.257	5,906
2024-11-20	53.200	53.200	52.000	52.200	47.439	6,774
2024-11-19	53.400	53.400	52.800	52.800	47.984	4,250
2024-11-18	53.400	53.800	52.800	53.000	48.166	4,496
2024-11-15	53.800	54.000	53.400	53.400	48.530	2,309
2024-11-14	53.600	54.000	53.000	53.600	48.712	4,108
2024-11-13	53.800	53.800	53.000	53.200	48.348	3,659
2024-11-12	54.600	54.600	53.800	53.800	48.893	9,294
2024-11-11	55.200	55.600	54.000	54.400	49.439	27,505
2024-11-08	55.000	55.400	54.800	54.800	49.802	4,636
2024-11-07	55.000	55.600	54.600	54.600	49.620	12,215
2024-11-06	54.800	55.200	54.400	54.400	49.439	2,267
2024-11-05	55.200	55.200	54.600	54.600	49.620	4,753
2024-11-04	54.400	55.400	54.400	55.000	49.984	4,278
2024-11-01	55.000	55.000	54.400	54.400	49.439	4,872
2024-10-31	55.400	55.400	54.600	55.000	49.984	6,222
2024-10-30	55.600	56.000	55.200	55.400	50.347	2,660
2024-10-29	56.800	56.800	55.400	55.800	50.711	4,646
2024-10-28	55.000	56.600	55.000	56.400	51.256	6,738
2024-10-25	55.200	55.400	54.600	54.800	49.802	2,020
2024-10-24	55.800	55.800	54.600	54.600	49.620	3,360
2024-10-23	54.800	54.800	54.200	54.400	49.439	7,527
2024-10-22	55.600	55.600	55.000	55.000	49.984	3,954
2024-10-21	56.000	56.800	55.600	55.600	50.529	18,403
2024-10-18	56.400	56.600	56.000	56.000	50.893	4,636
2024-10-17	56.000	56.600	56.000	56.400	51.256	10,262
2024-10-16	56.600	57.000	56.000	56.200	51.074	2,470
2024-10-15	57.200	57.800	56.600	56.600	51.438	3,687
2024-10-14	57.600	57.800	57.000	57.000	51.801	3,042
2024-10-11	57.400	57.600	56.800	57.200	51.983	3,543
2024-10-10	57.200	57.800	57.000	57.400	52.165	2,580
2024-10-09	57.400	57.800	57.000	57.200	51.983	2,173
2024-10-08	57.600	57.600	57.200	57.400	52.165	1,455
2024-10-07	56.800	57.800	56.400	57.800	52.528	5,000
2024-10-04	56.600	56.800	56.400	56.400	51.256	2,170
2024-10-03	57.400	57.600	56.200	56.200	51.074	4,533
2024-10-02	57.000	57.800	56.800	57.000	51.801	3,054
2024-10-01	57.000	57.400	56.400	57.000	51.801	3,040
2024-09-30	57.200	58.000	56.000	56.000	50.893	7,692
2024-09-27	56.600	57.600	56.000	57.400	52.165	7,573
2024-09-26	56.000	57.000	55.400	57.000	51.801	7,323
2024-09-25	56.000	56.400	55.600	55.800	50.711	8,819
2024-09-24	57.000	57.000	56.000	56.000	50.893	4,035
2024-09-23	56.800	57.000	56.400	56.400	51.256	1,455
2024-09-20	57.000	57.400	56.600	56.600	51.438	3,295
2024-09-19	57.200	57.800	56.800	57.200	51.983	3,106
2024-09-18	57.200	57.400	56.800	56.800	51.620	650
2024-09-17	57.400	57.600	56.800	57.000	51.801	2,169
2024-09-16	57.600	57.600	56.800	56.800	51.620	6,284
2024-09-13	56.200	57.400	56.200	57.200	51.983	1,109
2024-09-12	56.000	56.400	55.800	56.000	50.893	1,833
2024-09-11	56.000	56.200	55.800	55.800	50.711	1,211
2024-09-10	56.400	56.600	55.800	55.800	50.711	2,427
2024-09-09	57.000	57.000	55.800	56.200	51.074	3,178

← NewerPage 9 of 22 · 1,282 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.