NN Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	44.200	45.180	44.130	44.650	39.796	863,815
2024-09-04	43.560	44.530	43.550	44.300	39.484	638,354
2024-09-03	44.390	44.430	43.690	44.030	39.243	581,043
2024-09-02	44.500	44.650	44.370	44.390	39.564	299,415
2024-08-30	44.150	44.470	44.150	44.290	39.475	1,009,254
2024-08-29	44.000	44.170	43.910	44.110	39.314	424,026
2024-08-28	43.960	44.150	43.830	43.970	39.190	416,016
2024-08-27	43.680	43.890	43.510	43.810	39.047	710,522
2024-08-26	43.890	44.130	43.810	44.050	39.261	377,578
2024-08-23	43.470	43.930	43.430	43.930	39.154	532,291
2024-08-22	43.420	43.520	43.180	43.430	38.708	583,050
2024-08-21	43.320	43.740	43.260	43.500	38.771	601,825
2024-08-20	43.670	43.700	43.260	43.510	38.780	600,053
2024-08-19	43.750	43.770	43.200	43.550	38.815	948,302
2024-08-16	44.640	45.150	44.330	44.860	38.842	1,008,170
2024-08-15	45.800	46.120	44.130	44.600	38.617	1,227,064
2024-08-14	45.050	45.610	45.050	45.600	39.483	670,485
2024-08-13	44.810	45.000	44.610	45.000	38.963	514,443
2024-08-12	44.540	44.860	44.450	44.660	38.669	524,478
2024-08-09	44.370	44.490	44.090	44.330	38.383	532,245
2024-08-08	43.830	44.280	43.630	44.110	38.193	710,671
2024-08-07	43.320	44.150	43.300	44.010	38.106	945,974
2024-08-06	43.020	43.520	42.430	42.800	37.058	1,027,887
2024-08-05	42.870	42.870	39.000	42.570	36.859	1,896,003
2024-08-02	45.280	45.440	44.070	44.230	38.297	1,135,655
2024-08-01	46.290	46.350	45.470	45.680	39.552	828,273
2024-07-31	46.500	46.760	46.160	46.340	40.124	684,728
2024-07-30	46.190	46.440	46.140	46.240	40.037	579,662
2024-07-29	46.000	46.300	45.960	46.140	39.950	505,854
2024-07-26	45.770	45.920	45.620	45.870	39.717	484,072
2024-07-25	45.270	45.840	45.000	45.840	39.691	684,345
2024-07-24	45.520	45.730	45.280	45.670	39.543	456,054
2024-07-23	45.760	45.980	45.640	45.700	39.569	542,228
2024-07-22	45.460	45.880	45.340	45.580	39.466	560,113
2024-07-19	45.460	45.670	45.390	45.420	39.327	657,422
2024-07-18	45.500	45.750	45.340	45.560	39.448	587,762
2024-07-17	45.010	45.430	45.010	45.370	39.284	661,737
2024-07-16	44.850	45.180	44.660	45.180	39.119	893,096
2024-07-15	44.820	45.180	44.760	45.000	38.963	513,670
2024-07-12	44.850	45.020	44.460	44.870	38.851	843,129
2024-07-11	45.950	46.230	44.880	45.060	39.015	1,310,191
2024-07-10	45.000	45.770	44.990	45.740	39.604	840,351
2024-07-09	44.600	44.990	44.490	44.990	38.955	782,218
2024-07-08	44.550	44.980	44.430	44.660	38.669	659,800
2024-07-05	44.840	44.890	44.460	44.580	38.600	514,029
2024-07-04	44.630	44.940	44.570	44.770	38.764	611,009
2024-07-03	44.700	44.910	44.450	44.450	38.487	858,170
2024-07-02	44.910	44.920	44.250	44.530	38.556	1,084,067
2024-07-01	43.680	44.370	43.670	43.940	38.046	973,065
2024-06-28	43.500	43.770	43.320	43.450	37.621	839,830
2024-06-27	42.960	43.420	42.960	43.320	37.509	707,843
2024-06-26	43.200	43.370	42.760	43.030	37.258	682,280
2024-06-25	43.220	43.510	43.050	43.170	37.379	526,715
2024-06-24	42.570	43.320	42.380	43.180	37.387	1,015,780
2024-06-21	42.800	42.870	42.040	42.590	36.877	1,486,641
2024-06-20	42.360	42.840	42.360	42.740	37.006	834,329
2024-06-19	42.470	42.660	42.360	42.360	36.677	637,507
2024-06-18	42.060	42.410	41.970	42.300	36.626	721,806
2024-06-17	41.350	41.860	41.340	41.720	36.123	741,328
2024-06-14	41.500	41.650	40.860	41.340	35.794	693,887

← NewerPage 10 of 22 · 1,281 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.