NN Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	34.460	34.570	34.030	34.090	27.294	992,127
2023-07-04	34.250	34.680	34.240	34.490	27.614	938,905
2023-07-03	34.090	34.400	34.000	34.160	27.350	978,462
2023-06-30	34.100	34.190	33.910	33.910	27.150	1,456,054
2023-06-29	33.810	34.120	33.810	33.960	27.190	910,799
2023-06-28	33.950	34.120	33.720	33.880	27.126	922,079
2023-06-27	34.200	34.280	33.450	33.880	27.126	1,625,615
2023-06-26	33.220	33.450	32.890	33.320	26.677	1,496,888
2023-06-23	31.880	32.890	31.840	32.490	26.013	1,233,331
2023-06-22	31.760	32.370	31.680	31.920	25.556	1,009,058
2023-06-21	31.890	32.110	31.790	31.850	25.500	935,492
2023-06-20	32.440	32.440	31.970	32.040	25.652	872,687
2023-06-19	32.700	32.870	32.360	32.500	26.021	824,230
2023-06-16	32.910	33.010	32.650	32.730	26.205	2,319,474
2023-06-15	33.200	33.340	32.820	32.820	26.277	877,100
2023-06-14	33.030	33.670	33.000	33.220	26.597	772,804
2023-06-13	33.300	33.340	32.930	33.060	26.469	734,845
2023-06-12	33.480	33.720	33.090	33.130	26.525	910,824
2023-06-09	33.100	33.430	33.020	33.350	26.701	937,666
2023-06-08	32.760	33.400	32.730	33.050	26.461	1,372,684
2023-06-07	32.900	32.940	32.380	32.530	26.045	1,058,537
2023-06-06	32.670	32.990	32.530	32.900	26.341	1,127,344
2023-06-05	35.000	35.080	34.400	34.410	26.117	1,507,009
2023-06-02	33.910	34.920	33.730	34.840	26.443	1,298,774
2023-06-01	33.950	34.190	33.650	33.690	25.570	1,099,926
2023-05-31	34.550	34.580	33.550	33.720	25.593	6,541,940
2023-05-30	34.820	35.040	34.590	34.720	26.352	866,115
2023-05-29	35.070	35.100	34.550	34.820	26.428	479,306
2023-05-26	34.840	35.000	34.240	34.850	26.451	887,234
2023-05-25	34.800	34.910	34.230	34.380	26.094	1,043,644
2023-05-24	35.620	35.620	34.670	34.830	26.436	1,144,587
2023-05-23	35.460	35.950	35.450	35.870	27.225	917,267
2023-05-22	35.290	35.540	35.070	35.460	26.914	931,721
2023-05-19	34.890	35.440	34.810	35.310	26.800	1,352,026
2023-05-18	34.220	34.580	34.150	34.580	26.246	713,582
2023-05-17	33.740	34.300	33.600	33.990	25.798	918,871
2023-05-16	34.090	34.320	33.670	33.860	25.699	1,067,564
2023-05-15	33.390	34.060	33.390	34.060	25.851	860,880
2023-05-12	33.190	33.380	33.020	33.220	25.214	738,986
2023-05-11	33.160	33.260	32.750	33.190	25.191	842,883
2023-05-10	33.570	33.850	33.010	33.090	25.115	916,736
2023-05-09	33.330	33.800	33.180	33.430	25.373	786,334
2023-05-08	33.420	33.550	33.230	33.400	25.350	603,714
2023-05-05	32.780	33.350	32.740	33.310	25.282	843,439
2023-05-04	33.450	33.450	32.340	32.500	24.667	1,089,153
2023-05-03	33.290	33.490	32.910	33.370	25.327	893,251
2023-05-02	33.800	33.810	33.030	33.030	25.069	1,058,610
2023-04-28	33.730	33.890	33.330	33.770	25.631	765,014
2023-04-27	33.650	33.780	33.210	33.690	25.570	789,039
2023-04-26	33.480	33.790	33.280	33.650	25.540	1,401,758
2023-04-25	34.400	34.400	33.670	33.680	25.563	859,002
2023-04-24	34.250	34.450	34.100	34.450	26.147	524,247
2023-04-21	34.300	34.530	34.070	34.270	26.010	993,549
2023-04-20	34.970	34.970	34.350	34.380	26.094	728,488
2023-04-19	34.290	34.830	34.120	34.830	26.436	1,262,301
2023-04-18	34.190	34.430	34.040	34.320	26.048	1,021,102
2023-04-17	34.620	34.640	34.010	34.040	25.836	1,370,176
2023-04-14	34.230	34.230	33.850	34.100	25.881	1,058,480
2023-04-13	34.130	34.310	33.920	34.110	25.889	1,043,635
2023-04-12	34.610	34.870	34.170	34.270	26.010	998,687

← NewerPage 15 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.