NN Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	60.760	61.020	60.640	60.780	57.646	466,070
2025-08-14	60.460	60.940	60.320	60.520	57.400	589,707
2025-08-13	60.280	60.400	59.900	60.060	56.964	825,620
2025-08-12	60.500	61.020	60.060	60.120	57.020	982,396
2025-08-11	62.220	62.260	61.480	62.040	57.533	1,184,975
2025-08-08	61.200	63.580	61.140	62.480	57.941	1,195,110
2025-08-07	60.420	61.220	60.420	60.840	56.420	876,238
2025-08-06	59.580	60.520	59.540	60.380	55.993	759,829
2025-08-05	59.200	59.660	58.960	59.440	55.122	657,584
2025-08-04	58.360	59.100	58.240	58.840	54.565	681,044
2025-08-01	58.760	58.880	57.560	58.040	53.823	894,670
2025-07-31	59.400	59.520	58.980	59.160	54.862	729,759
2025-07-30	59.360	59.400	59.080	59.220	54.918	366,226
2025-07-29	58.260	59.220	58.260	59.220	54.918	627,822
2025-07-28	58.540	58.660	58.080	58.300	54.064	373,027
2025-07-25	58.440	58.500	57.920	58.240	54.009	388,496
2025-07-24	58.540	58.900	58.240	58.520	54.268	633,926
2025-07-23	57.760	58.040	57.580	57.920	53.712	577,679
2025-07-22	57.840	57.900	57.160	57.480	53.304	558,966
2025-07-21	57.960	58.000	57.620	57.960	53.749	385,085
2025-07-18	57.620	57.800	57.440	57.800	53.601	494,105
2025-07-17	57.480	57.580	57.140	57.380	53.211	439,705
2025-07-16	57.000	57.720	57.000	57.160	53.007	434,753
2025-07-15	57.620	57.920	57.160	57.160	53.007	447,265
2025-07-14	57.140	57.420	57.000	57.340	53.174	352,994
2025-07-11	57.000	57.540	56.900	57.360	53.193	765,219
2025-07-10	57.120	57.340	56.740	56.780	52.655	581,538
2025-07-09	56.160	56.560	56.100	56.340	52.247	491,912
2025-07-08	56.400	56.700	56.040	56.060	51.987	614,248
2025-07-07	56.100	56.560	56.000	56.500	52.395	382,054
2025-07-04	56.260	56.360	55.780	55.920	51.857	297,404
2025-07-03	55.840	56.460	55.840	56.320	52.228	581,478
2025-07-02	56.800	56.820	55.740	55.820	51.765	565,137
2025-07-01	56.780	56.780	56.000	56.100	52.024	473,733
2025-06-30	56.660	56.660	56.120	56.420	52.321	665,705
2025-06-27	56.220	56.420	56.120	56.260	52.173	503,813
2025-06-26	55.980	56.260	55.800	56.060	51.987	573,070
2025-06-25	56.060	56.200	55.720	55.840	51.783	431,560
2025-06-24	56.200	56.340	55.740	55.820	51.765	516,195
2025-06-23	55.440	55.980	55.360	55.520	51.486	432,302
2025-06-20	55.620	56.320	55.540	55.840	51.783	1,315,046
2025-06-19	55.320	55.690	55.220	55.380	51.357	637,467
2025-06-18	55.500	55.720	55.220	55.560	51.523	537,101
2025-06-17	55.140	55.460	54.800	55.280	51.264	530,988
2025-06-16	55.180	55.520	55.140	55.340	51.319	455,588
2025-06-13	54.940	55.220	54.680	55.200	51.190	716,325
2025-06-12	55.620	55.720	54.960	55.440	51.412	559,066
2025-06-11	56.000	56.340	55.860	56.100	52.024	896,196
2025-06-10	57.100	57.140	56.110	56.160	52.080	745,407
2025-06-09	57.120	57.300	56.920	57.080	52.933	461,830
2025-06-06	57.320	57.320	56.780	57.140	52.989	682,053
2025-06-05	56.400	57.060	56.340	57.060	52.914	957,158
2025-06-04	57.320	57.500	56.560	56.560	52.451	1,318,669
2025-06-03	56.740	56.820	55.760	56.400	52.302	931,745
2025-06-02	55.460	56.860	55.460	56.660	52.544	1,500,444
2025-05-30	55.100	55.860	55.000	55.420	51.394	1,808,459
2025-05-29	54.180	54.780	54.080	54.660	50.689	667,204
2025-05-28	53.600	54.140	53.560	54.080	50.151	932,696
2025-05-27	53.520	53.680	53.120	53.480	49.595	712,912
2025-05-26	53.840	53.960	53.560	53.620	49.724	648,479

← NewerPage 6 of 22 · 1,282 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.