NN Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	34.610	34.870	34.170	34.270	26.010	998,687
2023-04-11	34.450	34.740	34.190	34.600	26.261	877,229
2023-04-06	33.630	34.230	33.620	34.110	25.889	938,412
2023-04-05	33.960	34.040	33.480	33.570	25.479	891,756
2023-04-04	34.000	34.630	33.760	33.760	25.623	1,191,207
2023-04-03	33.800	33.870	33.420	33.480	25.411	1,129,693
2023-03-31	33.500	33.660	32.960	33.460	25.396	1,281,161
2023-03-30	33.150	33.540	33.010	33.400	25.350	1,223,729
2023-03-29	32.870	33.120	32.650	32.990	25.039	1,314,631
2023-03-28	33.270	33.410	32.060	32.700	24.819	1,351,358
2023-03-27	32.920	33.130	32.190	32.750	24.857	1,383,976
2023-03-24	33.350	33.350	31.630	32.160	24.409	2,070,324
2023-03-23	33.740	33.940	32.850	33.440	25.381	1,768,000
2023-03-22	34.440	34.490	33.810	33.880	25.714	1,626,087
2023-03-21	34.180	34.610	34.120	34.420	26.124	1,492,424
2023-03-20	32.950	33.910	32.290	33.650	25.540	1,867,790
2023-03-17	34.380	35.030	33.510	33.680	25.563	4,772,532
2023-03-16	33.800	34.290	32.970	34.200	25.957	2,404,724
2023-03-15	34.850	34.950	32.490	32.910	24.978	2,564,540
2023-03-14	35.310	35.400	34.590	34.850	26.451	1,803,317
2023-03-13	37.000	37.050	35.110	35.430	26.891	1,706,378
2023-03-10	37.210	37.220	36.790	37.200	28.234	1,553,858
2023-03-09	38.330	38.530	37.950	38.020	28.857	722,752
2023-03-08	38.160	38.520	37.770	38.360	29.115	870,129
2023-03-07	38.750	38.790	38.200	38.200	28.993	1,048,214
2023-03-06	38.900	39.140	38.780	38.900	29.525	872,907
2023-03-03	38.580	38.850	38.480	38.800	29.449	655,446
2023-03-02	38.100	38.490	38.040	38.420	29.160	724,264
2023-03-01	38.490	38.660	38.090	38.260	29.039	806,070
2023-02-28	38.450	38.870	38.060	38.300	29.069	1,277,268
2023-02-27	38.190	38.710	38.170	38.640	29.327	753,082
2023-02-24	38.650	38.730	37.930	38.090	28.910	935,423
2023-02-23	38.580	38.840	38.450	38.530	29.244	1,142,816
2023-02-22	39.000	39.080	38.210	38.500	29.221	1,319,873
2023-02-21	39.650	39.730	38.860	38.970	29.578	1,049,508
2023-02-20	40.790	40.790	39.920	39.920	30.299	725,737
2023-02-17	40.750	40.820	40.120	40.610	30.822	1,100,388
2023-02-16	40.350	41.700	40.350	40.930	31.065	1,268,913
2023-02-15	39.890	40.310	39.780	40.210	30.519	619,370
2023-02-14	40.310	40.340	39.950	39.950	30.322	684,837
2023-02-13	40.430	40.430	39.910	40.170	30.488	513,211
2023-02-10	40.220	40.620	39.760	40.170	30.488	827,529
2023-02-09	40.110	40.720	39.990	40.130	30.458	903,940
2023-02-08	39.730	40.360	39.720	39.940	30.314	727,376
2023-02-07	39.290	39.430	39.030	39.410	29.912	749,879
2023-02-06	40.110	40.190	39.170	39.210	29.760	713,723
2023-02-03	39.980	40.430	39.930	40.150	30.473	530,758
2023-02-02	39.970	40.500	39.900	40.130	30.458	1,016,634
2023-02-01	39.790	40.200	39.620	39.970	30.337	863,035
2023-01-31	39.690	39.830	39.520	39.820	30.223	1,004,858
2023-01-30	39.580	39.800	39.230	39.570	30.033	602,411
2023-01-27	39.650	39.880	39.510	39.720	30.147	799,541
2023-01-26	39.070	39.620	38.990	39.570	30.033	827,843
2023-01-25	39.300	39.450	38.810	38.940	29.555	510,980
2023-01-24	39.120	39.290	38.850	39.150	29.714	756,535
2023-01-23	38.950	39.150	38.770	39.090	29.669	697,327
2023-01-20	38.860	39.140	38.620	38.810	29.456	793,662
2023-01-19	38.700	38.970	38.520	38.700	29.373	1,130,634
2023-01-18	39.500	39.500	38.720	38.870	29.502	1,784,692
2023-01-17	39.760	40.060	39.500	39.530	30.003	1,059,423

← NewerPage 16 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.