NN Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	79.020	80.020	78.840	79.880	78.344	285,610
2026-07-23	80.140	80.320	79.140	79.340	77.815	449,581
2026-07-22	79.440	80.520	79.200	80.140	78.599	536,360
2026-07-21	78.600	79.740	78.080	79.200	77.677	517,179
2026-07-20	78.000	78.760	77.760	78.520	77.010	355,998
2026-07-17	77.880	78.300	77.480	78.060	76.559	409,367
2026-07-16	78.000	78.020	77.220	78.000	76.500	360,416
2026-07-15	77.480	78.480	76.960	78.080	76.579	617,522
2026-07-14	76.100	77.480	75.900	77.480	75.990	403,586
2026-07-13	76.080	76.560	76.020	76.100	74.637	335,442
2026-07-10	76.600	76.760	76.040	76.180	74.715	360,793
2026-07-09	76.640	76.920	75.660	76.440	74.970	410,881
2026-07-08	75.920	76.840	75.580	76.240	74.774	660,448
2026-07-07	75.920	76.840	75.640	76.100	74.637	578,044
2026-07-06	76.060	76.220	75.320	75.760	74.303	433,884
2026-07-03	76.240	76.420	75.040	75.940	74.480	523,662
2026-07-02	75.860	76.520	75.380	76.120	74.657	609,138
2026-07-01	76.560	76.560	75.440	75.820	74.362	558,429
2026-06-30	76.480	77.080	76.080	76.660	75.186	652,149
2026-06-29	76.340	76.420	75.720	76.040	74.578	523,434
2026-06-26	76.500	76.880	75.920	76.320	74.853	423,883
2026-06-25	75.960	77.220	75.900	76.540	75.068	690,277
2026-06-24	75.980	76.020	75.200	75.900	74.441	625,160
2026-06-23	76.060	76.160	75.520	75.960	74.500	476,168
2026-06-22	74.980	76.280	74.880	76.280	74.813	669,640
2026-06-19	74.080	75.140	74.060	74.880	73.440	1,692,493
2026-06-18	74.400	74.760	73.880	74.080	72.656	426,503
2026-06-17	74.140	74.580	73.420	74.300	72.872	522,876
2026-06-16	73.900	74.600	73.900	74.520	73.087	369,438
2026-06-15	73.840	74.000	73.080	73.660	72.244	455,610
2026-06-12	73.360	73.440	72.900	73.280	71.871	444,636
2026-06-11	72.020	72.780	71.780	72.380	70.988	448,213
2026-06-10	71.940	72.000	70.940	71.860	70.478	513,354
2026-06-09	71.320	72.340	71.320	71.460	70.086	478,204
2026-06-08	71.480	71.900	71.280	71.280	69.910	523,748
2026-06-05	71.240	71.600	71.020	71.320	69.949	643,863
2026-06-04	71.600	71.820	70.720	71.200	69.831	703,051
2026-06-03	71.520	71.900	71.140	71.500	70.125	638,956
2026-06-02	71.660	71.820	71.000	71.780	70.400	565,006
2026-06-01	71.680	71.820	70.840	71.680	70.302	570,221
2026-05-29	72.680	72.740	71.320	71.680	70.302	1,523,393
2026-05-28	73.280	73.500	72.120	72.380	70.988	762,657
2026-05-27	74.760	74.820	73.660	73.860	72.440	552,090
2026-05-26	74.640	75.640	74.640	74.760	73.323	624,319
2026-05-25	73.800	74.720	73.800	74.540	73.107	668,622
2026-05-22	75.320	76.460	75.220	75.840	71.930	1,195,043
2026-05-21	75.100	75.820	74.900	75.520	71.627	758,873
2026-05-20	73.840	75.500	73.420	75.060	71.190	838,414
2026-05-19	76.060	76.160	74.240	74.480	70.640	1,106,997
2026-05-18	75.400	76.360	75.140	75.960	72.044	583,017
2026-05-15	76.000	76.400	75.520	75.740	71.835	729,791
2026-05-14	76.120	76.300	75.680	76.220	72.290	424,398
2026-05-13	75.480	75.740	74.800	75.580	71.683	621,886
2026-05-12	75.700	75.760	74.620	74.880	71.020	631,722
2026-05-11	75.000	76.200	74.700	76.200	72.271	553,320
2026-05-08	75.100	75.340	74.620	74.940	71.076	397,970
2026-05-07	75.320	75.900	75.100	75.560	71.664	757,372
2026-05-06	74.860	76.280	74.780	75.700	71.797	806,954
2026-05-05	73.800	74.360	73.440	73.960	70.147	519,523
2026-05-04	74.400	74.540	73.180	73.640	69.843	570,778

← NewerPage 2 of 22 · 1,283 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.