NN Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	73.200	74.400	72.800	74.300	70.469	648,032
2026-04-29	73.600	73.980	72.960	73.620	69.824	478,871
2026-04-28	73.640	74.420	73.520	73.780	69.976	560,762
2026-04-27	72.980	73.520	72.760	73.340	69.559	446,297
2026-04-24	72.880	73.360	72.640	72.980	69.217	435,998
2026-04-23	73.320	73.520	72.640	73.340	69.559	539,897
2026-04-22	73.860	74.200	73.560	73.640	69.843	447,598
2026-04-21	72.900	74.120	72.900	73.760	69.957	473,875
2026-04-20	73.120	73.380	72.480	73.380	69.597	608,612
2026-04-17	72.980	73.700	72.680	73.560	69.768	646,155
2026-04-16	73.120	73.520	72.900	72.980	69.217	393,664
2026-04-15	72.680	73.240	72.200	72.940	69.180	607,651
2026-04-14	72.560	72.800	71.980	72.800	69.047	760,185
2026-04-13	71.100	72.320	70.940	72.320	68.591	681,819
2026-04-10	71.440	71.700	71.020	71.400	67.719	499,314
2026-04-09	70.920	71.440	70.740	71.440	67.757	560,223
2026-04-08	71.380	71.920	70.440	70.540	66.903	1,013,811
2026-04-07	69.500	70.480	69.400	69.480	65.898	828,330
2026-04-02	68.820	69.720	68.600	69.600	66.012	669,191
2026-04-01	68.320	69.650	68.320	69.280	65.708	620,819
2026-03-31	66.460	67.540	66.460	67.060	63.603	775,853
2026-03-30	65.820	66.340	65.260	66.340	62.920	470,415
2026-03-27	66.420	66.540	65.400	65.840	62.446	501,701
2026-03-26	66.220	66.640	65.960	66.020	62.616	482,403
2026-03-25	66.600	67.200	66.400	66.680	63.242	709,555
2026-03-24	66.120	66.220	65.140	65.620	62.237	501,308
2026-03-23	64.320	66.940	63.220	65.860	62.465	883,800
2026-03-20	66.660	67.200	65.380	65.700	62.313	2,370,354
2026-03-19	67.460	67.880	65.940	66.340	62.920	869,688
2026-03-18	67.600	68.500	67.580	68.180	64.665	695,400
2026-03-17	66.000	67.560	65.900	67.220	63.754	577,988
2026-03-16	65.900	66.820	65.820	66.180	62.768	377,403
2026-03-13	66.440	66.840	65.840	66.000	62.597	540,437
2026-03-12	66.600	66.980	66.300	66.760	63.318	628,396
2026-03-11	66.360	67.200	66.200	66.860	63.413	631,116
2026-03-10	66.840	67.180	66.460	66.640	63.204	551,986
2026-03-09	64.900	65.300	63.700	65.240	61.877	640,616
2026-03-06	66.700	66.980	64.880	65.560	62.180	720,414
2026-03-05	67.180	67.840	66.260	66.400	62.977	731,615
2026-03-04	66.400	67.460	66.200	67.260	63.792	643,565
2026-03-03	67.760	67.780	65.260	66.380	62.958	1,024,508
2026-03-02	67.280	68.420	66.520	68.400	64.874	677,991
2026-02-27	70.520	70.740	68.580	69.300	65.727	1,823,323
2026-02-26	69.440	71.080	69.120	70.840	67.188	552,764
2026-02-25	69.800	70.000	68.880	69.700	66.107	488,386
2026-02-24	70.000	70.120	69.060	69.560	65.974	515,761
2026-02-23	70.520	70.860	69.980	70.200	66.581	446,837
2026-02-20	69.340	70.720	69.100	70.360	66.733	844,745
2026-02-19	69.380	70.060	69.000	69.000	65.443	636,603
2026-02-18	68.980	69.260	68.600	69.000	65.443	589,408
2026-02-17	68.240	69.140	68.140	68.680	65.139	501,278
2026-02-16	68.360	68.540	67.780	68.260	64.741	416,323
2026-02-13	70.420	71.540	67.020	67.980	64.475	1,159,590
2026-02-12	72.000	72.780	69.960	70.460	66.827	1,419,518
2026-02-11	68.340	69.800	68.040	68.900	65.348	945,877
2026-02-10	68.620	69.020	67.900	68.320	64.798	684,613
2026-02-09	68.680	69.360	68.440	69.020	65.462	548,148
2026-02-06	67.500	68.540	67.500	68.520	64.987	664,016
2026-02-05	67.840	68.160	67.240	67.340	63.868	656,916
2026-02-04	68.500	68.600	67.460	68.180	64.665	635,125

← NewerPage 3 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.