NN Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	60.500	60.600	59.980	60.280	57.172	371,731
2025-11-05	59.880	60.360	59.600	60.300	57.191	409,656
2025-11-04	59.500	60.120	58.920	59.940	56.850	437,261
2025-11-03	59.420	59.900	59.380	59.800	56.717	271,399
2025-10-31	60.000	60.000	59.100	59.380	56.319	482,018
2025-10-30	59.480	59.960	59.300	59.960	56.869	354,548
2025-10-29	59.620	59.780	59.220	59.240	56.186	387,218
2025-10-28	59.760	59.960	59.260	59.940	56.850	276,732
2025-10-27	59.600	60.000	59.480	59.680	56.603	522,974
2025-10-24	58.840	59.580	58.840	59.540	56.470	416,702
2025-10-23	58.780	59.300	58.620	58.900	55.863	319,180
2025-10-22	59.180	59.300	58.520	58.620	55.598	569,520
2025-10-21	59.280	59.400	58.780	58.780	55.750	507,571
2025-10-20	59.300	59.400	58.880	59.200	56.148	360,227
2025-10-17	59.060	59.300	58.300	59.080	56.034	707,511
2025-10-16	60.860	61.000	59.720	60.060	56.964	712,352
2025-10-15	61.440	61.620	60.780	61.040	57.893	547,871
2025-10-14	60.880	61.400	60.560	61.280	58.121	667,351
2025-10-13	60.600	60.840	60.300	60.840	57.703	366,611
2025-10-10	60.160	60.880	60.120	60.400	57.286	435,456
2025-10-09	59.780	60.540	59.720	60.100	57.002	426,745
2025-10-08	60.400	60.560	59.580	59.900	56.812	464,423
2025-10-07	59.780	60.260	59.100	60.180	57.077	809,948
2025-10-06	59.080	59.080	57.860	58.680	55.655	821,171
2025-10-03	59.700	59.740	58.950	59.220	56.167	466,509
2025-10-02	59.960	60.040	59.340	59.540	56.470	487,135
2025-10-01	59.840	59.960	59.260	59.920	56.831	394,966
2025-09-30	59.420	59.900	59.140	59.900	56.812	641,333
2025-09-29	59.580	59.780	59.280	59.380	56.319	400,663
2025-09-26	59.240	59.560	59.200	59.420	56.357	496,774
2025-09-25	58.900	59.160	58.760	58.760	55.731	480,935
2025-09-24	58.840	59.300	58.580	59.140	56.091	520,031
2025-09-23	59.000	59.240	58.620	58.840	55.806	468,327
2025-09-22	58.500	58.860	58.080	58.800	55.769	560,963
2025-09-19	58.340	58.880	58.120	58.580	55.560	1,707,664
2025-09-18	57.580	57.860	57.260	57.860	54.877	454,042
2025-09-17	57.580	57.680	57.200	57.600	54.630	588,102
2025-09-16	59.100	59.140	57.360	57.540	54.573	1,156,217
2025-09-15	59.500	59.520	59.160	59.180	56.129	331,351
2025-09-12	59.000	59.240	58.800	59.240	56.186	408,553
2025-09-11	58.540	59.140	58.460	58.860	55.825	538,491
2025-09-10	58.400	58.760	58.260	58.520	55.503	535,017
2025-09-09	58.260	58.580	58.140	58.200	55.199	656,138
2025-09-08	57.920	58.220	57.680	58.100	55.105	478,517
2025-09-05	58.380	58.420	57.720	57.900	54.915	482,673
2025-09-04	57.580	58.300	57.300	58.060	55.067	667,459
2025-09-03	57.440	57.440	56.480	57.360	54.403	754,417
2025-09-02	58.500	58.500	57.540	57.680	54.706	596,951
2025-09-01	58.980	59.040	58.340	58.580	55.560	301,478
2025-08-29	58.720	58.920	58.260	58.820	55.788	496,392
2025-08-28	59.340	59.360	58.020	58.800	55.769	548,699
2025-08-27	59.460	59.740	58.760	59.120	56.072	531,234
2025-08-26	60.500	60.500	58.980	59.440	56.376	1,191,330
2025-08-25	61.180	61.400	60.880	60.940	57.798	320,436
2025-08-22	61.380	61.640	61.240	61.260	58.102	358,753
2025-08-21	61.460	61.720	61.120	61.240	58.083	372,528
2025-08-20	60.920	61.360	60.660	61.280	58.121	466,165
2025-08-19	60.500	60.980	60.400	60.640	57.514	504,219
2025-08-18	60.700	60.720	60.200	60.360	57.248	304,059
2025-08-15	60.760	61.020	60.640	60.780	57.646	466,070

← NewerPage 5 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.