NN Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	34.000	34.040	29.090	29.420	24.289	8,623,669
2023-09-26	35.810	36.320	35.620	36.230	29.912	914,557
2023-09-25	36.200	36.350	35.610	35.830	29.581	886,113
2023-09-22	36.640	36.710	36.190	36.330	29.994	1,020,020
2023-09-21	37.080	37.150	36.550	36.750	30.341	1,025,394
2023-09-20	36.730	37.650	36.650	37.290	30.787	1,185,393
2023-09-19	36.330	36.620	36.230	36.580	30.201	547,965
2023-09-18	36.310	36.540	36.140	36.280	29.953	926,497
2023-09-15	36.400	36.730	36.340	36.340	30.003	2,258,998
2023-09-14	35.990	36.460	35.880	36.340	30.003	902,582
2023-09-13	36.070	36.420	35.800	35.930	29.664	843,167
2023-09-12	35.950	36.130	35.860	35.960	29.689	675,383
2023-09-11	35.960	36.070	35.730	35.900	29.639	876,263
2023-09-08	35.500	35.810	35.300	35.720	29.491	1,052,355
2023-09-07	35.170	35.470	35.140	35.380	29.210	925,596
2023-09-06	35.300	35.480	35.050	35.170	29.037	769,256
2023-09-05	35.300	35.640	35.100	35.300	29.144	545,315
2023-09-04	36.090	36.170	35.420	35.500	29.309	834,399
2023-09-01	35.690	36.010	35.570	35.840	29.590	821,090
2023-08-31	36.140	36.350	35.520	35.560	29.359	1,836,634
2023-08-30	38.440	38.560	37.030	37.030	29.648	2,366,317
2023-08-29	36.500	38.350	36.300	38.080	30.488	4,210,942
2023-08-28	34.370	34.620	34.370	34.570	27.678	564,680
2023-08-25	34.140	34.460	34.140	34.170	27.358	764,205
2023-08-24	34.370	34.510	34.110	34.120	27.318	577,197
2023-08-23	34.300	34.510	34.160	34.180	27.366	604,913
2023-08-22	34.290	34.500	34.120	34.190	27.374	584,350
2023-08-21	34.040	34.400	34.030	34.130	27.326	724,107
2023-08-18	34.100	34.340	33.870	34.110	27.310	835,379
2023-08-17	34.480	34.530	34.170	34.250	27.422	771,839
2023-08-16	34.560	34.800	34.450	34.580	27.686	605,199
2023-08-15	35.270	35.270	34.490	34.700	27.782	819,273
2023-08-14	35.370	35.470	35.180	35.180	28.166	692,544
2023-08-11	35.450	35.450	35.140	35.360	28.310	880,088
2023-08-10	35.370	35.650	35.330	35.510	28.431	910,048
2023-08-09	35.310	35.440	35.190	35.190	28.174	884,167
2023-08-08	34.750	35.310	34.750	35.050	28.062	1,058,882
2023-08-07	34.840	35.080	34.730	35.030	28.046	762,094
2023-08-04	34.600	34.960	34.560	34.890	27.934	818,604
2023-08-03	34.520	34.650	34.140	34.460	27.590	1,017,364
2023-08-02	34.480	34.650	34.200	34.480	27.606	1,318,962
2023-08-01	34.800	34.880	34.460	34.660	27.750	881,052
2023-07-31	34.800	35.010	34.780	34.880	27.926	981,539
2023-07-28	35.050	35.280	34.770	34.840	27.894	1,002,440
2023-07-27	35.000	35.160	34.850	35.100	28.102	1,220,390
2023-07-26	34.870	35.030	34.460	34.860	27.910	1,170,910
2023-07-25	34.650	34.960	34.650	34.850	27.902	743,015
2023-07-24	34.100	34.610	34.100	34.500	27.622	1,071,424
2023-07-21	34.200	34.600	34.020	34.150	27.342	1,344,914
2023-07-20	33.340	34.070	33.340	34.070	27.278	1,168,409
2023-07-19	33.670	33.810	33.190	33.290	26.653	1,464,674
2023-07-18	33.690	33.700	33.490	33.680	26.965	867,971
2023-07-17	33.650	34.010	33.650	33.690	26.973	716,557
2023-07-14	33.950	34.130	33.760	33.760	27.029	834,820
2023-07-13	34.040	34.310	33.930	34.140	27.334	909,801
2023-07-12	34.110	34.520	34.110	34.180	27.366	1,209,404
2023-07-11	33.710	33.990	33.600	33.880	27.126	732,050
2023-07-10	33.200	33.600	33.180	33.450	26.781	755,025
2023-07-07	33.440	33.540	33.250	33.280	26.645	946,636
2023-07-06	33.890	33.970	33.360	33.490	26.813	1,036,673

← NewerPage 14 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.