NN Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	41.910	42.050	41.270	41.470	35.907	845,718
2024-06-12	42.070	42.300	41.890	41.890	36.271	587,091
2024-06-11	42.400	42.500	41.740	42.090	36.444	713,503
2024-06-10	42.380	42.410	42.130	42.380	36.695	579,935
2024-06-07	42.590	42.700	42.220	42.570	36.859	607,776
2024-06-06	42.250	42.760	42.210	42.690	36.963	474,727
2024-06-05	42.490	42.580	42.200	42.290	36.617	492,364
2024-06-04	42.930	42.980	42.200	42.430	36.738	718,259
2024-06-03	43.000	43.200	42.900	43.100	37.318	689,317
2024-05-31	42.780	43.160	42.780	42.790	37.050	1,765,182
2024-05-30	42.220	42.710	42.200	42.670	36.946	710,477
2024-05-29	42.880	42.970	42.250	42.390	36.703	905,483
2024-05-28	42.870	43.220	42.580	42.920	37.162	1,339,633
2024-05-27	45.100	45.100	44.480	44.750	36.946	1,076,326
2024-05-24	44.900	45.100	44.610	45.050	37.194	784,268
2024-05-23	45.660	45.720	45.050	45.050	37.194	829,728
2024-05-22	45.730	45.910	45.500	45.590	37.639	611,442
2024-05-21	45.500	45.730	45.280	45.690	37.722	501,325
2024-05-20	45.650	45.760	45.540	45.720	37.747	453,252
2024-05-17	45.670	45.840	45.340	45.470	37.540	534,581
2024-05-16	45.520	45.750	45.360	45.750	37.771	629,453
2024-05-15	45.350	45.750	45.300	45.520	37.582	686,250
2024-05-14	44.980	45.300	44.550	45.170	37.293	1,069,761
2024-05-13	45.880	46.070	45.690	45.780	37.796	622,649
2024-05-10	45.630	46.090	45.600	45.740	37.763	671,535
2024-05-09	45.480	45.740	45.440	45.480	37.549	594,987
2024-05-08	44.920	45.450	44.920	45.450	37.524	797,482
2024-05-07	44.100	45.070	44.100	45.000	37.152	882,848
2024-05-06	43.350	44.290	43.320	44.000	36.327	740,957
2024-05-03	43.280	43.570	42.960	43.150	35.625	618,029
2024-05-02	43.600	43.670	43.030	43.120	35.600	679,336
2024-04-30	43.820	43.880	43.100	43.350	35.790	865,746
2024-04-29	43.260	43.760	43.260	43.550	35.955	773,880
2024-04-26	43.480	43.600	43.150	43.150	35.625	606,876
2024-04-25	43.170	43.380	42.930	43.230	35.691	842,688
2024-04-24	43.580	43.720	43.150	43.190	35.658	657,160
2024-04-23	43.490	43.660	43.070	43.520	35.930	800,986
2024-04-22	43.150	43.550	43.050	43.370	35.807	719,885
2024-04-19	42.500	42.870	42.080	42.760	35.303	1,075,631
2024-04-18	42.530	42.870	42.410	42.690	35.245	863,226
2024-04-17	42.340	42.690	42.110	42.230	34.865	801,376
2024-04-16	43.040	43.040	42.050	42.390	34.997	957,179
2024-04-15	43.250	43.810	43.250	43.430	35.856	528,221
2024-04-12	43.070	43.770	43.070	43.170	35.641	681,520
2024-04-11	43.580	43.780	42.620	42.970	35.476	842,718
2024-04-10	43.730	43.860	43.390	43.540	35.947	679,153
2024-04-09	43.590	43.740	43.290	43.430	35.856	769,643
2024-04-08	42.860	43.680	42.860	43.560	35.963	556,910
2024-04-05	42.760	42.990	42.500	42.990	35.493	590,198
2024-04-04	42.900	43.360	42.900	43.230	35.691	625,356
2024-04-03	42.500	42.970	42.430	42.900	35.419	616,150
2024-04-02	42.820	43.040	42.380	42.460	35.055	881,227
2024-03-28	42.550	42.890	42.400	42.820	35.352	844,844
2024-03-27	42.260	42.570	42.220	42.360	34.973	606,744
2024-03-26	41.930	42.240	41.930	42.240	34.874	593,288
2024-03-25	41.520	42.110	41.500	41.950	34.634	688,815
2024-03-22	41.620	41.840	41.550	41.670	34.403	635,128
2024-03-21	41.760	41.900	41.430	41.660	34.395	726,306
2024-03-20	41.110	41.390	41.100	41.360	34.147	609,261
2024-03-19	40.900	41.270	40.640	41.270	34.073	806,615

← NewerPage 11 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.