NN Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	44.620	45.920	44.570	45.680	33.890	892,564
2022-07-28	44.670	44.910	44.230	44.520	33.029	814,215
2022-07-27	44.590	44.980	44.320	44.430	32.962	609,141
2022-07-26	44.570	44.920	44.150	44.350	32.903	635,134
2022-07-25	44.110	44.740	43.920	44.570	33.066	613,719
2022-07-22	44.090	44.500	43.720	43.950	32.606	604,320
2022-07-21	43.960	44.580	43.470	44.210	32.799	695,280
2022-07-20	44.620	44.900	43.780	44.180	32.777	558,236
2022-07-19	43.330	44.610	43.310	44.290	32.858	645,921
2022-07-18	43.590	43.860	43.370	43.510	32.280	632,760
2022-07-15	42.260	43.440	42.140	43.160	32.020	887,784
2022-07-14	43.160	43.390	42.220	42.360	31.427	1,000,148
2022-07-13	43.410	43.830	42.940	43.370	32.176	1,102,065
2022-07-12	43.280	43.980	43.100	43.810	32.502	910,261
2022-07-11	43.680	44.160	43.600	43.750	32.458	783,794
2022-07-08	43.910	44.700	43.860	44.470	32.992	756,780
2022-07-07	42.780	44.170	42.750	43.800	32.495	1,121,602
2022-07-06	42.200	42.990	42.200	42.340	31.412	1,042,677
2022-07-05	43.930	44.000	42.020	42.070	31.211	1,346,465
2022-07-04	43.450	43.940	43.370	43.710	32.428	615,738
2022-07-01	43.000	43.800	42.970	43.130	31.998	1,064,190
2022-06-30	42.530	43.390	42.290	43.340	32.154	1,456,108
2022-06-29	43.380	44.010	43.170	43.390	32.191	733,942
2022-06-28	43.210	44.330	43.180	43.840	32.525	1,134,263
2022-06-27	42.620	43.340	42.510	42.900	31.827	970,773
2022-06-24	40.850	42.840	40.770	42.700	31.679	1,235,791
2022-06-23	44.200	44.350	40.790	40.790	30.262	1,903,153
2022-06-22	44.570	44.720	44.240	44.280	32.851	1,226,228
2022-06-21	45.400	45.850	45.230	45.230	33.556	667,374
2022-06-20	44.880	45.390	44.520	45.340	33.637	521,200
2022-06-17	45.040	45.380	44.520	44.820	33.252	2,371,403
2022-06-16	45.730	45.960	44.340	45.070	33.437	1,103,691
2022-06-15	45.230	46.220	45.190	45.800	33.979	1,151,630
2022-06-14	44.550	45.100	44.180	44.580	33.074	1,011,855
2022-06-13	45.000	45.210	43.520	44.170	32.769	1,280,785
2022-06-10	46.160	46.430	45.570	45.620	33.845	1,060,270
2022-06-09	45.620	46.930	45.620	46.320	34.364	810,863
2022-06-08	46.300	46.300	45.190	45.630	33.853	644,634
2022-06-07	46.260	46.610	46.080	46.250	34.313	799,673
2022-06-06	45.640	46.570	45.550	46.350	34.387	541,310
2022-06-03	45.950	45.980	45.350	45.450	33.719	604,587
2022-06-02	46.140	46.170	45.650	45.770	33.956	647,548
2022-06-01	46.640	46.770	45.840	45.930	34.075	691,016
2022-05-31	46.700	46.900	45.970	46.310	34.357	2,806,372
2022-05-30	47.220	47.300	46.760	46.920	34.810	507,137
2022-05-27	46.370	47.020	46.370	46.940	34.824	634,305
2022-05-26	46.030	46.560	45.940	46.380	34.409	671,052
2022-05-25	45.890	46.510	45.690	46.280	34.335	703,038
2022-05-24	45.750	46.130	45.300	45.500	33.756	976,784
2022-05-23	45.740	46.260	45.470	46.260	34.320	798,884
2022-05-20	46.800	47.680	46.590	46.690	33.482	794,308
2022-05-19	46.840	46.900	45.940	46.250	33.166	875,651
2022-05-18	47.810	48.040	47.280	47.320	33.933	744,263
2022-05-17	47.260	47.990	47.260	47.820	34.292	714,246
2022-05-16	47.010	47.430	46.730	46.740	33.517	805,370
2022-05-13	46.470	47.580	46.470	47.390	33.984	901,296
2022-05-12	45.020	45.840	44.950	45.560	32.671	931,119
2022-05-11	46.110	46.310	45.450	46.090	33.051	1,006,117
2022-05-10	45.590	46.310	45.520	45.660	32.743	832,116
2022-05-09	45.440	46.130	45.150	45.240	32.442	789,615

← NewerPage 19 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.