NV Nederlandsche Apparatenfabriek Nedap historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	93.000	93.000	91.000	91.100	91.100	13,353
2026-10-15	92.100	92.800	90.100	91.700	91.700	24,807
2026-10-14	93.400	95.600	92.600	94.800	94.800	10,181
2026-10-13	93.000	93.300	91.300	92.600	92.600	5,523
2026-10-12	93.000	93.100	92.000	92.300	92.300	1,820
2026-10-09	91.100	93.200	90.800	93.100	93.100	6,701
2026-10-08	92.000	92.000	90.600	90.600	90.600	4,973
2026-10-07	92.900	92.900	91.200	91.200	91.200	2,421
2026-10-06	91.600	93.200	91.600	93.200	93.200	3,224
2026-10-05	93.200	93.300	91.300	91.300	91.300	3,701
2026-10-02	93.800	94.400	92.700	92.700	92.700	1,915
2026-10-01	93.700	93.900	92.500	92.900	92.900	1,833
2026-09-30	94.300	94.400	92.900	93.500	93.500	3,131
2026-09-29	92.900	94.600	92.900	94.300	94.300	2,352
2026-09-28	92.600	94.000	92.200	92.300	92.300	2,222
2026-09-25	92.200	92.700	91.800	92.200	92.200	1,835
2026-09-24	93.600	93.900	92.000	92.000	92.000	1,273
2026-09-23	94.200	94.700	93.600	93.800	93.800	454
2026-09-22	92.700	95.400	92.700	94.100	94.100	4,498
2026-09-21	93.800	94.700	93.300	94.700	94.700	2,236
2026-09-18	92.100	93.700	91.700	92.700	92.700	2,291
2026-09-17	92.500	93.600	92.100	92.100	92.100	1,388
2026-09-16	91.400	92.600	91.300	92.100	92.100	4,661
2026-09-15	91.500	92.000	91.000	91.200	91.200	3,498
2026-09-14	94.000	94.000	91.000	91.500	91.500	3,761
2026-09-11	93.900	94.300	92.600	92.600	92.600	8,026
2026-09-10	94.000	94.200	93.500	93.700	93.700	3,914
2026-09-09	94.100	94.500	93.300	94.200	94.200	5,332
2026-09-08	93.700	94.200	93.000	94.000	94.000	1,265
2026-09-07	93.700	93.700	93.700	93.700	93.700	5,071
2026-09-04	93.000	94.000	92.800	93.700	93.700	3,156
2026-09-03	91.000	93.400	90.800	93.200	93.200	6,257
2026-09-02	91.300	91.900	91.000	91.000	91.000	1,828
2026-09-01	93.200	93.200	90.900	91.100	91.100	3,075
2026-08-31	93.300	93.700	92.100	92.200	92.200	3,408
2026-08-28	91.600	95.100	91.200	93.900	93.900	6,032
2026-08-27	91.300	91.600	90.800	91.400	91.400	2,724
2026-08-26	91.600	92.400	91.100	91.100	91.100	1,415
2026-08-25	91.200	92.300	91.200	91.500	91.500	2,273
2026-08-24	91.800	92.000	91.100	91.100	91.100	2,430
2026-08-21	91.200	93.400	91.200	92.300	92.300	3,866
2026-08-20	93.600	93.600	91.200	91.400	91.400	6,567
2026-08-19	95.100	95.400	93.000	93.300	93.300	3,817
2026-08-18	97.000	97.000	94.900	94.900	94.900	3,680
2026-08-17	97.600	98.300	96.900	97.100	97.100	3,094
2026-08-14	97.000	98.500	96.700	96.700	96.700	5,355
2026-08-13	97.000	97.000	95.800	96.900	96.900	5,736
2026-08-12	96.800	97.400	96.200	96.400	96.400	1,306
2026-08-11	97.200	97.300	96.200	96.800	96.800	3,130
2026-08-10	97.400	97.400	95.800	95.900	95.900	2,213
2026-08-07	96.000	97.700	95.200	96.600	96.600	2,584
2026-08-06	96.300	96.600	95.200	95.400	95.400	1,826
2026-08-05	95.600	97.300	95.300	96.400	96.400	2,515
2026-08-04	93.900	97.000	93.600	95.600	95.600	3,208
2026-08-03	97.100	98.400	94.800	94.800	94.800	4,253
2026-07-31	96.200	96.900	95.700	96.100	96.100	3,468
2026-07-30	95.100	97.000	95.100	96.700	96.700	4,028
2026-07-29	96.200	96.200	94.900	95.100	95.100	2,796
2026-07-28	96.600	96.600	94.500	95.900	95.900	3,072
2026-07-27	98.600	99.500	96.900	97.000	97.000	5,221

Page 1 of 5 · 254 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.