NN Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	52.280	53.000	52.280	52.460	37.619	766,705
2022-02-09	51.800	52.380	51.400	52.160	37.404	733,065
2022-02-08	51.500	52.440	51.400	51.800	37.146	755,981
2022-02-07	50.660	51.540	50.540	51.300	36.787	752,983
2022-02-04	51.300	51.500	49.880	50.440	36.171	935,305
2022-02-03	50.000	51.060	49.990	51.060	36.615	1,174,926
2022-02-02	49.750	50.020	49.510	49.800	35.712	1,381,200
2022-02-01	50.060	50.100	49.230	49.580	35.554	971,291
2022-01-31	50.280	50.380	49.520	49.580	35.554	954,437
2022-01-28	49.730	49.860	49.390	49.730	35.662	965,456
2022-01-27	48.770	50.140	48.700	49.750	35.676	815,878
2022-01-26	48.980	49.620	48.730	49.220	35.296	939,734
2022-01-25	48.400	48.570	47.860	48.560	34.823	974,818
2022-01-24	48.390	48.970	47.330	47.910	34.356	1,171,440
2022-01-21	49.900	49.930	48.780	49.330	35.375	1,291,564
2022-01-20	50.880	50.980	50.240	50.740	36.386	777,911
2022-01-19	51.120	51.300	50.240	51.040	36.601	994,239
2022-01-18	51.520	51.980	51.040	51.980	37.275	712,455
2022-01-17	51.720	52.120	51.540	51.780	37.132	529,495
2022-01-14	51.400	51.840	51.240	51.540	36.960	772,419
2022-01-13	51.500	51.940	51.360	51.660	37.046	892,504
2022-01-12	50.860	51.920	50.720	51.540	36.960	903,807
2022-01-11	50.220	50.960	50.100	50.760	36.400	947,358
2022-01-10	50.000	50.640	49.940	50.200	35.999	777,212
2022-01-07	48.850	49.920	48.700	49.920	35.798	803,219
2022-01-06	48.210	49.300	48.140	49.000	35.138	832,611
2022-01-05	50.000	50.000	48.830	48.830	35.016	627,410
2022-01-04	48.480	49.300	48.310	49.130	35.231	632,379
2022-01-03	47.750	48.310	47.750	48.130	34.514	350,295
2021-12-31	48.050	48.060	47.610	47.610	34.141	160,277
2021-12-30	47.990	48.150	47.900	48.000	34.421	246,115
2021-12-29	48.190	48.460	47.760	48.000	34.421	390,348
2021-12-28	47.980	48.340	47.950	48.210	34.572	320,653
2021-12-27	47.270	47.920	47.270	47.900	34.349	263,153
2021-12-24	47.220	47.760	47.220	47.510	34.070	173,360
2021-12-23	46.680	47.310	46.680	47.300	33.919	479,516
2021-12-22	46.270	46.450	46.050	46.370	33.252	421,383
2021-12-21	45.830	46.290	45.750	46.220	33.145	675,243
2021-12-20	45.150	45.550	44.640	45.350	32.521	756,694
2021-12-17	46.360	46.550	45.590	46.120	33.073	1,334,776
2021-12-16	46.220	46.950	46.140	46.590	33.410	753,749
2021-12-15	45.710	46.040	45.470	45.610	32.707	728,967
2021-12-14	45.260	45.810	45.260	45.560	32.671	574,304
2021-12-13	45.700	45.870	45.040	45.040	32.298	580,711
2021-12-10	44.900	45.390	44.800	45.010	32.277	460,253
2021-12-09	45.050	45.410	44.760	45.040	32.298	905,741
2021-12-08	45.640	45.820	44.980	45.300	32.485	688,366
2021-12-07	45.720	45.930	45.480	45.710	32.779	812,996
2021-12-06	45.030	45.470	44.780	45.280	32.470	730,068
2021-12-03	45.270	45.320	44.410	44.570	31.961	863,702
2021-12-02	44.280	44.900	44.160	44.770	32.105	1,047,873
2021-12-01	44.190	44.840	44.180	44.520	31.925	853,851
2021-11-30	43.290	44.230	43.090	43.940	31.510	2,001,632
2021-11-29	43.950	44.570	43.660	43.890	31.474	1,152,370
2021-11-26	44.930	44.930	43.020	43.600	31.266	1,696,632
2021-11-25	46.530	46.630	46.220	46.470	33.324	526,549
2021-11-24	46.630	47.180	46.440	46.440	33.302	881,602
2021-11-23	47.000	47.390	46.510	46.550	33.381	1,034,135
2021-11-22	46.890	47.390	46.690	47.310	33.926	986,645
2021-11-19	47.150	47.220	46.330	46.710	33.496	1,586,070

← NewerPage 21 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.