NN Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	41.100	41.680	40.830	41.580	31.559	804,226
2022-10-20	41.710	41.870	41.220	41.380	31.407	1,125,151
2022-10-19	42.010	42.300	41.620	41.750	31.688	755,687
2022-10-18	42.000	42.330	41.780	41.830	31.748	570,860
2022-10-17	40.740	41.930	40.740	41.710	31.657	1,001,890
2022-10-14	40.540	41.340	40.530	40.700	30.891	956,029
2022-10-13	38.750	40.090	38.730	39.950	30.322	1,118,401
2022-10-12	40.150	40.150	38.980	39.280	29.813	1,467,623
2022-10-11	40.510	40.510	39.900	40.040	30.390	788,446
2022-10-10	39.860	40.980	39.860	40.630	30.838	672,644
2022-10-07	40.530	40.710	40.190	40.290	30.580	715,903
2022-10-06	41.210	41.410	40.630	40.630	30.838	610,055
2022-10-05	41.020	41.170	40.520	40.900	31.043	817,462
2022-10-04	40.070	41.110	40.070	41.040	31.149	976,886
2022-10-03	39.500	40.030	39.250	39.800	30.208	826,778
2022-09-30	39.380	40.190	39.350	39.970	30.337	1,095,618
2022-09-29	39.750	39.750	38.920	39.210	29.760	1,210,489
2022-09-28	39.980	40.090	38.730	39.680	30.117	1,185,200
2022-09-27	40.220	40.640	40.050	40.130	30.458	1,125,043
2022-09-26	39.960	40.230	39.270	39.810	30.215	1,059,760
2022-09-23	41.090	41.190	40.190	40.300	30.587	1,186,250
2022-09-22	41.100	41.850	41.000	41.180	31.255	691,389
2022-09-21	41.140	41.440	40.840	41.400	31.422	756,131
2022-09-20	41.960	42.300	41.330	41.470	31.475	773,171
2022-09-19	41.410	41.820	41.110	41.740	31.680	480,768
2022-09-16	41.110	41.940	40.950	41.650	31.612	1,512,026
2022-09-15	41.260	41.550	41.200	41.500	31.498	641,721
2022-09-14	41.300	41.710	41.060	41.160	31.240	915,969
2022-09-13	42.100	42.350	41.550	41.580	31.559	947,456
2022-09-12	41.160	42.080	41.130	41.860	31.771	981,278
2022-09-09	40.210	41.080	39.890	40.820	30.982	1,292,639
2022-09-08	40.250	40.820	40.140	40.560	30.784	1,207,507
2022-09-07	39.500	40.040	39.400	40.000	30.359	1,698,422
2022-09-06	40.490	41.040	40.370	40.750	30.929	842,215
2022-09-05	40.440	40.730	40.100	40.510	30.747	888,914
2022-09-02	40.710	41.470	40.660	41.390	31.414	1,250,747
2022-09-01	40.630	40.930	40.480	40.700	30.891	884,273
2022-08-31	40.650	41.170	40.500	40.970	31.096	2,020,003
2022-08-30	40.450	41.260	40.340	40.500	30.739	968,955
2022-08-29	39.700	40.440	39.600	40.360	30.633	898,154
2022-08-26	40.160	40.750	39.990	40.060	30.405	898,595
2022-08-25	40.260	40.700	39.690	40.000	30.359	1,068,725
2022-08-24	39.970	40.350	39.410	39.920	30.299	1,150,271
2022-08-23	39.880	40.590	39.720	40.120	30.451	1,166,737
2022-08-22	41.630	41.640	40.250	40.320	30.602	1,333,561
2022-08-19	42.440	42.650	41.980	42.010	31.885	1,059,596
2022-08-18	42.670	43.030	42.670	42.680	32.394	679,895
2022-08-17	43.240	43.640	42.520	42.790	32.477	1,044,529
2022-08-16	42.600	43.290	42.560	43.170	32.765	1,070,626
2022-08-15	43.570	43.590	42.030	42.470	32.234	1,446,258
2022-08-12	44.700	44.960	44.350	44.400	32.940	1,642,422
2022-08-11	47.500	47.630	44.440	44.610	33.096	2,121,714
2022-08-10	46.810	47.480	46.710	47.220	35.032	743,957
2022-08-09	46.510	46.910	46.450	46.700	34.646	701,131
2022-08-08	46.640	46.990	46.230	46.760	34.691	591,312
2022-08-05	45.790	46.770	45.690	46.510	34.505	591,852
2022-08-04	46.240	46.400	45.960	46.000	34.127	625,440
2022-08-03	45.780	46.300	45.520	46.110	34.209	573,996
2022-08-02	45.080	45.740	45.080	45.590	33.823	613,058
2022-08-01	45.670	46.420	45.310	45.310	33.615	657,893

← NewerPage 18 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.