NN Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	46.150	46.410	45.370	45.580	32.686	685,398
2022-05-05	47.510	47.510	46.050	46.090	33.051	808,217
2022-05-04	47.350	47.510	46.570	46.570	33.396	570,924
2022-05-03	47.000	47.560	46.730	47.180	33.833	628,283
2022-05-02	46.470	46.980	42.930	46.520	33.360	905,190
2022-04-29	46.900	47.330	46.500	46.940	33.661	879,944
2022-04-28	46.500	47.260	45.830	46.340	33.231	906,175
2022-04-27	46.220	46.350	45.570	45.950	32.951	749,694
2022-04-26	46.860	47.300	46.100	46.100	33.059	731,690
2022-04-25	45.730	46.860	45.460	46.030	33.008	864,948
2022-04-22	47.850	48.420	47.540	47.740	34.235	877,336
2022-04-21	48.640	49.040	48.510	48.510	34.787	810,751
2022-04-20	47.920	48.790	47.920	48.450	34.744	819,474
2022-04-19	48.420	48.440	47.600	47.810	34.285	744,934
2022-04-14	48.030	48.410	47.830	48.370	34.686	670,337
2022-04-13	47.760	48.010	47.490	47.980	34.407	702,579
2022-04-12	46.790	47.740	46.200	47.700	34.206	717,607
2022-04-11	47.750	48.190	47.260	47.380	33.976	876,005
2022-04-08	47.350	47.820	47.330	47.580	34.120	669,351
2022-04-07	47.150	47.470	46.570	46.600	33.417	875,403
2022-04-06	47.020	47.550	46.340	47.130	33.797	1,260,298
2022-04-05	46.730	47.440	46.350	46.750	33.525	876,730
2022-04-04	46.560	46.640	45.810	45.810	32.851	806,674
2022-04-01	45.990	46.690	45.900	46.370	33.252	804,209
2022-03-31	46.300	46.680	45.730	45.860	32.886	1,316,853
2022-03-30	46.890	47.250	46.200	46.290	33.195	1,166,312
2022-03-29	45.580	47.000	45.400	46.950	33.668	1,254,796
2022-03-28	44.950	46.270	44.760	45.130	32.363	1,287,628
2022-03-25	44.410	44.610	43.860	44.420	31.854	604,782
2022-03-24	45.000	45.270	44.140	44.310	31.775	1,254,847
2022-03-23	45.000	45.020	44.060	44.060	31.596	796,961
2022-03-22	44.170	45.300	44.080	44.820	32.141	965,856
2022-03-21	43.310	44.300	43.300	43.910	31.488	1,097,007
2022-03-18	44.040	44.400	42.880	43.380	31.108	4,140,409
2022-03-17	45.000	45.270	43.740	44.090	31.617	1,349,511
2022-03-16	44.820	45.530	43.680	44.970	32.248	1,495,654
2022-03-15	42.360	43.350	42.060	42.830	30.714	824,601
2022-03-14	42.400	43.530	42.300	42.900	30.764	1,161,437
2022-03-11	41.750	42.920	40.940	41.670	29.882	1,047,132
2022-03-10	42.320	42.530	41.030	41.400	29.688	1,304,766
2022-03-09	40.270	42.540	40.000	42.210	30.269	2,140,530
2022-03-08	36.370	39.060	36.200	38.650	27.716	2,473,353
2022-03-07	37.710	38.070	35.600	36.770	26.368	2,568,145
2022-03-04	40.900	40.900	38.700	39.030	27.989	1,873,618
2022-03-03	41.590	42.140	40.970	41.390	29.681	1,279,740
2022-03-02	39.950	41.920	39.170	41.390	29.681	2,599,293
2022-03-01	42.460	43.050	40.220	40.220	28.842	1,671,017
2022-02-28	43.350	43.380	41.740	42.780	30.678	2,062,858
2022-02-25	43.180	44.660	41.680	44.620	31.997	1,802,672
2022-02-24	44.570	45.130	42.480	42.860	30.735	1,893,631
2022-02-23	47.260	47.650	46.350	46.600	33.417	1,049,832
2022-02-22	46.690	47.400	45.540	47.010	33.711	1,228,909
2022-02-21	50.000	50.200	48.020	48.110	34.500	881,034
2022-02-18	50.980	51.280	49.520	49.760	35.683	906,594
2022-02-17	50.560	51.060	50.020	50.680	36.343	1,153,390
2022-02-16	50.860	51.080	50.040	50.600	36.285	754,844
2022-02-15	50.200	50.920	50.040	50.600	36.285	984,769
2022-02-14	51.900	51.920	50.160	50.440	36.171	1,525,613
2022-02-11	52.140	52.760	52.000	52.760	37.834	913,970
2022-02-10	52.280	53.000	52.280	52.460	37.619	766,705

← NewerPage 20 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.