NN Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	35.630	35.730	35.070	35.380	29.210	842,263
2023-12-19	35.400	35.530	35.300	35.470	29.284	548,579
2023-12-18	35.600	35.740	35.280	35.490	29.301	686,820
2023-12-15	35.760	35.860	35.590	35.670	29.449	2,148,013
2023-12-14	35.700	36.010	35.510	35.670	29.449	978,738
2023-12-13	35.500	35.640	35.390	35.540	29.342	690,646
2023-12-12	35.530	35.560	35.210	35.430	29.251	753,926
2023-12-11	35.580	35.600	35.220	35.460	29.276	861,168
2023-12-08	35.260	35.590	35.170	35.550	29.350	631,434
2023-12-07	35.210	35.470	35.040	35.390	29.218	614,747
2023-12-06	35.230	35.430	35.100	35.300	29.144	746,727
2023-12-05	35.000	35.190	34.780	35.160	29.028	822,762
2023-12-04	34.930	35.440	34.860	34.970	28.871	1,004,083
2023-12-01	34.920	34.980	34.350	34.930	28.838	1,213,243
2023-11-30	35.000	36.520	33.950	34.890	28.805	6,767,020
2023-11-29	31.610	31.780	31.500	31.750	26.213	784,269
2023-11-28	31.830	31.980	31.630	31.830	26.279	586,233
2023-11-27	32.020	32.140	31.920	31.920	26.353	399,124
2023-11-24	31.830	32.110	31.830	32.060	26.469	487,657
2023-11-23	31.720	31.820	31.500	31.790	26.246	492,337
2023-11-22	31.770	32.000	31.720	31.760	26.221	443,933
2023-11-21	31.830	32.010	31.620	31.770	26.230	529,696
2023-11-20	32.200	32.290	31.830	32.010	26.428	501,091
2023-11-17	32.000	32.230	31.970	32.080	26.485	1,086,902
2023-11-16	31.860	32.090	31.750	31.930	26.362	845,108
2023-11-15	31.650	31.960	31.620	31.850	26.296	841,200
2023-11-14	31.510	31.720	31.270	31.630	26.114	705,356
2023-11-13	31.160	31.550	31.160	31.470	25.982	754,934
2023-11-10	31.300	31.330	30.750	30.990	25.586	905,928
2023-11-09	31.150	31.470	31.020	31.400	25.924	767,734
2023-11-08	30.800	31.170	30.100	31.110	25.685	724,833
2023-11-07	31.140	31.360	30.950	31.110	25.685	534,529
2023-11-06	31.360	31.650	31.170	31.260	25.808	771,160
2023-11-03	30.890	31.380	30.850	31.230	25.784	974,812
2023-11-02	30.350	30.900	30.350	30.730	25.371	918,941
2023-11-01	30.420	30.550	30.210	30.230	24.958	943,965
2023-10-31	30.170	30.500	30.160	30.260	24.983	679,545
2023-10-30	29.920	30.280	29.890	30.090	24.843	390,000
2023-10-27	30.000	30.400	29.930	29.960	24.735	433,083
2023-10-26	29.400	30.070	29.270	29.970	24.743	716,374
2023-10-25	29.800	29.830	29.280	29.500	24.355	745,599
2023-10-24	29.500	29.960	29.300	29.800	24.603	822,622
2023-10-23	30.000	30.060	29.350	29.570	24.413	1,184,644
2023-10-20	30.280	30.340	29.890	29.910	24.694	1,215,749
2023-10-19	30.850	30.920	30.390	30.620	25.280	864,849
2023-10-18	30.940	31.310	30.750	30.950	25.553	652,889
2023-10-17	31.160	31.340	30.930	30.960	25.561	936,788
2023-10-16	30.990	31.130	30.620	31.020	25.610	793,233
2023-10-13	31.310	31.400	30.690	30.780	25.412	1,514,899
2023-10-12	31.800	31.870	31.360	31.540	26.040	779,461
2023-10-11	31.650	31.990	31.520	31.640	26.122	893,184
2023-10-10	32.090	32.320	31.780	31.860	26.304	1,119,149
2023-10-09	31.500	32.260	31.440	31.790	26.246	1,305,827
2023-10-06	31.210	32.090	31.210	31.730	26.197	1,631,976
2023-10-05	30.650	31.380	30.650	31.150	25.718	1,785,517
2023-10-04	30.850	31.190	30.400	30.450	25.140	1,836,284
2023-10-03	30.510	31.490	30.510	30.930	25.536	1,902,652
2023-10-02	31.000	31.870	30.820	30.830	25.453	3,014,646
2023-09-29	30.500	31.310	30.220	30.440	25.131	3,020,745
2023-09-28	29.100	30.540	27.820	30.330	25.041	6,000,107

← NewerPage 13 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.