NN Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	68.360	68.680	67.860	68.140	64.627	648,410
2026-02-02	66.800	67.820	66.600	67.820	64.323	487,243
2026-01-30	66.440	66.800	66.220	66.780	63.337	678,056
2026-01-29	66.300	66.700	65.920	66.220	62.806	585,492
2026-01-28	65.440	66.080	65.040	65.960	62.559	489,423
2026-01-27	65.580	66.220	65.160	65.280	61.914	690,998
2026-01-26	65.440	65.640	65.020	65.320	61.952	367,267
2026-01-23	65.220	65.400	64.500	64.840	61.497	473,201
2026-01-22	65.080	65.640	65.080	65.160	61.801	513,513
2026-01-21	64.720	65.040	64.020	64.620	61.288	480,749
2026-01-20	66.460	66.500	64.600	64.980	61.630	582,791
2026-01-19	65.840	66.660	65.580	66.600	63.166	638,329
2026-01-16	66.980	66.980	66.080	66.520	63.091	606,053
2026-01-15	66.580	67.220	66.100	66.920	63.470	626,650
2026-01-14	65.340	66.340	65.160	66.320	62.901	524,079
2026-01-13	66.000	66.180	65.520	65.580	62.199	614,900
2026-01-12	65.160	66.020	65.060	65.980	62.578	467,960
2026-01-09	66.200	66.260	65.280	65.540	62.161	402,392
2026-01-08	65.200	66.280	65.160	66.100	62.692	623,435
2026-01-07	66.920	66.920	64.340	64.940	61.592	813,340
2026-01-06	67.500	67.540	66.560	66.660	63.223	849,436
2026-01-05	66.460	67.060	65.760	67.060	63.603	605,575
2026-01-02	65.800	66.460	65.480	65.980	62.578	315,713
2025-12-31	66.020	66.060	65.480	65.740	62.351	221,800
2025-12-30	65.300	65.860	65.160	65.720	62.332	429,767
2025-12-29	65.720	65.880	65.300	65.340	61.971	505,322
2025-12-24	65.480	65.880	65.480	65.760	62.370	244,133
2025-12-23	65.480	65.800	65.360	65.580	62.199	505,100
2025-12-22	64.760	65.440	64.700	65.440	62.066	463,332
2025-12-19	64.820	65.340	64.600	65.160	61.801	1,397,645
2025-12-18	64.120	64.520	64.020	64.520	61.194	465,404
2025-12-17	64.460	64.800	64.220	64.240	60.928	470,642
2025-12-16	64.220	64.380	64.080	64.180	60.871	374,082
2025-12-15	63.580	64.260	63.300	64.160	60.852	485,724
2025-12-12	63.680	63.940	63.180	63.200	59.942	405,265
2025-12-11	63.100	63.760	62.980	63.440	60.169	407,543
2025-12-10	63.640	63.720	62.960	63.080	59.828	407,318
2025-12-09	63.380	63.980	63.080	63.760	60.473	641,022
2025-12-08	62.560	63.220	62.360	63.120	59.866	408,490
2025-12-05	62.980	63.040	62.500	62.500	59.278	423,843
2025-12-04	62.240	62.960	61.840	62.960	59.714	562,479
2025-12-03	62.760	62.780	61.800	62.040	58.841	526,593
2025-12-02	62.780	63.240	62.700	63.000	59.752	496,226
2025-12-01	62.260	62.800	62.040	62.600	59.373	424,362
2025-11-28	62.520	62.560	62.180	62.480	59.259	388,588
2025-11-27	62.400	62.700	62.220	62.560	59.335	236,032
2025-11-26	61.360	62.340	61.060	62.300	59.088	591,004
2025-11-25	60.440	61.380	60.400	61.080	57.931	532,695
2025-11-24	61.000	61.100	60.440	60.460	57.343	1,489,750
2025-11-21	60.420	60.960	60.100	60.620	57.495	451,254
2025-11-20	60.640	61.340	60.640	60.920	57.779	401,142
2025-11-19	60.040	60.480	59.620	60.200	57.096	504,407
2025-11-18	60.680	60.680	59.540	60.020	56.926	672,334
2025-11-17	61.500	61.540	61.040	61.340	58.178	404,193
2025-11-14	62.200	62.200	60.940	61.540	58.367	508,478
2025-11-13	62.000	62.640	61.960	62.340	59.126	525,713
2025-11-12	61.140	61.880	61.000	61.880	58.690	546,724
2025-11-11	60.760	60.780	60.280	60.680	57.552	353,486
2025-11-10	61.260	61.320	60.320	60.820	57.684	553,819
2025-11-07	60.280	60.380	59.400	59.600	56.527	405,091

← NewerPage 4 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.