NN Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	40.120	40.380	39.730	39.790	30.200	839,249
2023-01-13	40.170	40.310	39.790	39.940	30.314	866,088
2023-01-12	39.960	40.480	39.600	40.200	30.511	979,946
2023-01-11	39.330	39.970	39.060	39.790	30.200	989,025
2023-01-10	39.090	40.010	39.010	39.210	29.760	1,018,176
2023-01-09	39.570	40.010	39.280	39.860	30.253	1,055,088
2023-01-06	39.110	39.430	38.850	39.400	29.904	1,162,785
2023-01-05	39.300	39.350	38.700	39.050	29.638	1,007,249
2023-01-04	38.950	39.460	38.910	39.350	29.866	1,068,132
2023-01-03	38.500	39.440	38.460	39.010	29.608	1,038,520
2023-01-02	38.460	38.630	38.220	38.520	29.236	798,987
2022-12-30	39.180	39.180	38.140	38.160	28.963	961,990
2022-12-29	38.790	39.250	38.620	39.230	29.775	818,270
2022-12-28	40.810	40.910	38.610	39.000	29.600	1,481,757
2022-12-27	41.300	41.390	40.740	40.740	30.921	406,154
2022-12-23	41.090	41.270	40.860	41.110	31.202	668,720
2022-12-22	41.500	41.830	41.040	41.100	31.194	613,430
2022-12-21	40.960	41.770	40.560	41.430	31.445	1,417,993
2022-12-20	40.980	41.300	40.640	40.880	31.027	1,975,970
2022-12-19	40.690	41.300	40.660	41.170	31.247	1,271,728
2022-12-16	41.020	41.330	40.810	40.910	31.050	2,378,456
2022-12-15	41.220	41.440	40.970	41.090	31.187	1,278,864
2022-12-14	41.650	41.700	41.330	41.540	31.528	830,267
2022-12-13	41.200	41.750	41.050	41.610	31.581	1,317,255
2022-12-12	41.460	41.670	41.020	41.020	31.134	1,105,970
2022-12-09	40.770	41.130	40.640	41.130	31.217	819,305
2022-12-08	40.840	41.020	40.680	40.690	30.883	776,036
2022-12-07	41.200	41.220	40.780	40.840	30.997	1,036,872
2022-12-06	40.950	41.280	40.750	41.230	31.293	892,777
2022-12-05	41.170	41.760	41.080	41.110	31.202	788,812
2022-12-02	41.160	41.510	40.990	41.380	31.407	983,593
2022-12-01	40.660	41.390	40.330	41.300	31.346	1,324,080
2022-11-30	40.580	40.780	40.320	40.620	30.830	2,167,406
2022-11-29	40.700	40.730	40.220	40.330	30.610	1,198,041
2022-11-28	40.870	41.120	40.360	40.500	30.739	1,178,904
2022-11-25	40.640	41.240	40.640	41.080	31.179	687,912
2022-11-24	41.170	41.310	40.630	40.630	30.838	1,423,744
2022-11-23	41.260	41.430	40.940	41.050	31.156	863,677
2022-11-22	40.760	41.290	40.590	41.100	31.194	1,099,768
2022-11-21	42.370	42.390	40.620	40.810	30.974	1,725,741
2022-11-18	42.690	42.910	41.670	42.380	32.166	1,274,463
2022-11-17	42.500	43.020	40.520	42.530	32.280	2,803,647
2022-11-16	44.610	45.000	44.330	44.330	33.646	753,548
2022-11-15	43.400	44.720	43.360	44.510	33.782	1,232,281
2022-11-14	43.420	43.930	43.110	43.170	32.765	847,472
2022-11-11	43.710	43.710	42.970	43.140	32.743	1,001,891
2022-11-10	43.110	43.860	43.070	43.730	33.190	955,501
2022-11-09	43.290	43.520	43.090	43.270	32.841	639,761
2022-11-08	43.250	43.430	43.090	43.430	32.963	539,247
2022-11-07	42.670	43.570	42.520	43.250	32.826	709,385
2022-11-04	42.540	43.060	42.250	42.760	32.454	651,760
2022-11-03	42.210	42.790	41.880	42.320	32.120	601,475
2022-11-02	42.890	43.000	42.390	42.520	32.272	611,372
2022-11-01	43.150	43.320	42.680	42.860	32.530	652,006
2022-10-31	42.930	43.030	42.630	42.850	32.523	636,313
2022-10-28	41.850	42.700	41.610	42.690	32.401	727,393
2022-10-27	42.100	42.600	41.590	42.410	32.189	800,658
2022-10-26	42.490	42.800	42.010	42.230	32.052	663,095
2022-10-25	42.790	43.010	42.020	42.390	32.173	625,650
2022-10-24	41.600	42.620	41.600	42.440	32.211	973,996

← NewerPage 17 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.