NN Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	76.020	76.700	75.900	76.460	76.460	542,403
2026-10-15	76.180	76.980	75.580	75.760	75.760	658,467
2026-10-14	76.220	76.280	75.680	76.120	76.120	803,869
2026-10-13	76.440	76.800	75.640	76.120	76.120	577,686
2026-10-12	75.700	76.280	75.680	76.120	76.120	468,359
2026-10-09	75.740	76.100	75.160	75.400	75.400	598,962
2026-10-08	75.760	76.480	75.280	75.280	75.280	722,453
2026-10-07	77.400	77.400	76.100	76.100	76.100	548,485
2026-10-06	77.340	78.520	77.240	77.520	77.520	444,834
2026-10-05	76.880	77.400	76.600	76.940	76.940	426,670
2026-10-02	76.480	76.960	75.740	76.680	76.680	510,531
2026-10-01	77.400	77.680	76.020	76.120	76.120	818,674
2026-09-30	79.460	79.800	77.940	78.020	78.020	663,348
2026-09-29	79.540	79.840	79.300	79.360	79.360	311,562
2026-09-28	80.500	80.520	79.380	79.520	79.520	385,160
2026-09-25	79.260	80.520	79.200	79.960	79.960	413,770
2026-09-24	78.740	78.940	78.200	78.860	78.860	454,356
2026-09-23	80.240	80.300	78.800	79.160	79.160	662,857
2026-09-22	81.160	81.240	79.640	79.840	79.840	578,473
2026-09-21	80.640	81.280	80.300	80.960	80.960	412,404
2026-09-18	80.900	81.020	79.800	80.240	80.240	1,102,433
2026-09-17	80.280	81.200	80.080	81.100	81.100	621,665
2026-09-16	79.000	80.220	78.920	80.000	80.000	574,368
2026-09-15	78.320	79.340	77.940	78.880	78.880	686,617
2026-09-14	78.320	79.120	78.300	78.440	78.440	545,843
2026-09-11	77.460	78.340	77.300	78.260	78.260	578,219
2026-09-10	76.580	77.520	76.580	76.780	76.780	513,120
2026-09-09	77.220	77.800	76.220	76.380	76.380	1,199,705
2026-09-08	79.400	79.500	78.680	79.300	79.300	367,991
2026-09-07	80.000	80.340	79.580	79.700	79.700	233,689
2026-09-04	79.680	80.520	79.360	80.280	80.280	546,702
2026-09-03	78.440	79.760	78.160	79.580	79.580	648,352
2026-09-02	78.040	78.640	77.700	78.320	78.320	533,472
2026-09-01	78.020	78.300	77.020	78.100	78.100	466,119
2026-08-31	78.100	78.660	77.800	77.800	77.800	691,734
2026-08-28	77.580	78.020	77.540	78.020	78.020	335,652
2026-08-27	77.520	77.780	76.680	77.240	77.240	449,669
2026-08-26	77.600	78.080	77.340	77.580	77.580	369,562
2026-08-25	76.780	77.800	76.780	77.400	77.400	470,157
2026-08-24	75.900	76.860	75.720	76.760	76.760	421,082
2026-08-21	75.940	76.140	75.480	75.900	75.900	442,896
2026-08-20	77.000	77.100	75.360	75.620	75.620	654,623
2026-08-19	78.040	78.400	76.820	77.120	77.120	567,566
2026-08-18	78.500	78.680	77.920	77.920	77.920	314,769
2026-08-17	78.520	79.140	78.380	78.560	78.560	354,405
2026-08-14	78.500	78.860	78.260	78.760	78.760	428,769
2026-08-13	78.160	78.840	78.000	78.260	78.260	547,464
2026-08-12	78.240	78.480	77.500	78.060	78.060	400,421
2026-08-11	79.060	79.260	77.740	77.940	77.940	643,106
2026-08-10	79.200	79.520	79.000	79.140	79.140	713,155
2026-08-07	81.840	82.300	80.540	80.620	79.070	1,006,132
2026-08-06	82.000	83.400	81.480	81.480	79.914	931,365
2026-08-05	81.520	81.520	80.480	81.200	79.639	475,378
2026-08-04	81.340	81.700	80.760	81.200	79.639	614,491
2026-08-03	81.320	81.600	80.440	81.360	79.796	547,004
2026-07-31	81.260	81.880	81.000	81.600	80.031	622,458
2026-07-30	80.020	81.540	79.840	81.340	79.776	458,665
2026-07-29	80.120	80.420	79.300	80.140	78.599	340,016
2026-07-28	79.580	80.020	79.140	80.000	78.462	423,513
2026-07-27	80.060	80.220	79.400	79.400	77.874	324,839

Page 1 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	1.5500 EUR
2026-05-25	2.5000 EUR
2025-08-12	1.3800 EUR
2025-05-19	2.1600 EUR
2024-08-19	1.2800 EUR
2024-05-28	2.0800 EUR
2023-08-31	1.1200 EUR
2023-06-06	1.7900 EUR
2022-08-15	1.0000 EUR
2022-05-23	1.5600 EUR
2021-08-16	0.9300 EUR
2021-05-24	1.4700 EUR
2020-08-10	2.2600 EUR
2019-08-19	0.7600 EUR
2019-05-31	1.2400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.