NN Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	54.380	54.500	52.620	53.600	49.706	1,321,266
2025-05-22	55.060	55.080	54.340	54.660	50.689	753,161
2025-05-21	54.980	55.060	54.680	54.940	50.948	622,337
2025-05-20	54.360	55.000	54.340	55.000	51.004	1,157,554
2025-05-19	53.700	54.280	53.600	54.260	50.318	1,362,969
2025-05-16	55.760	55.900	55.520	55.540	49.502	1,543,457
2025-05-15	54.660	55.480	54.520	55.440	49.413	1,316,593
2025-05-14	54.780	55.120	54.600	55.100	49.110	857,604
2025-05-13	54.940	55.220	54.700	54.740	48.789	822,115
2025-05-12	55.260	55.720	54.480	54.940	48.967	887,337
2025-05-09	54.840	55.140	54.620	55.040	49.056	644,640
2025-05-08	55.220	55.340	54.760	54.840	48.878	810,776
2025-05-07	55.020	55.120	54.680	54.980	49.003	781,294
2025-05-06	54.780	54.940	54.380	54.880	48.914	731,844
2025-05-05	54.420	54.740	54.160	54.640	48.700	592,567
2025-05-02	54.360	54.740	54.060	54.240	48.343	901,481
2025-04-30	53.980	54.120	53.320	53.900	48.040	905,541
2025-04-29	53.500	53.840	53.300	53.660	47.826	685,080
2025-04-28	53.260	53.420	53.080	53.300	47.505	707,187
2025-04-25	52.600	52.980	52.500	52.920	47.167	793,960
2025-04-24	52.160	52.700	52.120	52.500	46.792	782,798
2025-04-23	52.160	52.340	51.660	52.120	46.454	874,153
2025-04-22	51.000	51.760	50.980	51.680	46.061	639,272
2025-04-17	50.740	51.220	50.660	50.920	45.384	833,456
2025-04-16	50.000	50.900	49.970	50.900	45.366	692,879
2025-04-15	49.640	50.400	49.550	50.260	44.796	807,976
2025-04-14	48.990	49.740	48.510	49.380	44.012	1,108,621
2025-04-11	47.820	48.550	47.390	47.710	42.523	722,764
2025-04-10	49.990	50.240	47.420	47.490	42.327	1,338,546
2025-04-09	45.000	46.000	44.630	45.360	40.429	1,469,728
2025-04-08	46.400	47.190	45.360	46.660	41.587	1,431,484
2025-04-07	44.440	47.150	44.000	45.200	40.286	2,752,602
2025-04-04	50.320	50.620	47.580	48.560	43.281	2,027,903
2025-04-03	50.700	51.540	50.640	50.660	45.152	1,116,590
2025-04-02	51.300	51.500	50.940	51.480	45.883	703,548
2025-04-01	51.480	51.600	51.140	51.420	45.830	778,024
2025-03-31	51.280	51.340	50.860	51.280	45.705	991,701
2025-03-28	51.640	52.120	51.460	51.580	45.972	781,688
2025-03-27	51.940	52.140	51.520	51.780	46.151	822,663
2025-03-26	52.000	52.400	51.700	52.140	46.471	744,321
2025-03-25	51.440	52.000	51.420	51.760	46.133	915,611
2025-03-24	50.980	51.420	50.900	51.180	45.616	756,332
2025-03-21	50.660	50.780	50.360	50.640	45.135	2,074,964
2025-03-20	50.940	51.040	50.200	50.780	45.259	786,568
2025-03-19	50.380	50.920	50.380	50.720	45.206	890,665
2025-03-18	49.990	50.580	49.810	50.520	45.028	962,078
2025-03-17	49.300	49.850	49.230	49.800	44.386	677,170
2025-03-14	49.100	49.470	48.950	49.280	43.922	790,001
2025-03-13	48.800	49.490	48.750	49.130	43.789	922,241
2025-03-12	48.050	48.910	47.900	48.700	43.405	1,167,868
2025-03-11	48.020	48.220	47.360	47.840	42.639	1,220,998
2025-03-10	48.150	48.370	47.920	47.920	42.710	788,445
2025-03-07	47.880	48.270	47.240	48.120	42.889	1,001,758
2025-03-06	48.060	48.170	47.320	48.010	42.790	1,074,259
2025-03-05	48.700	48.790	47.660	47.760	42.568	1,020,705
2025-03-04	48.650	48.980	47.860	48.200	42.960	1,023,098
2025-03-03	48.910	49.210	48.590	48.880	43.566	1,171,766
2025-02-28	48.700	48.870	48.520	48.780	43.477	1,158,465
2025-02-27	48.400	48.820	48.240	48.820	43.512	895,836
2025-02-26	47.650	48.820	47.650	48.810	43.503	1,306,569

← NewerPage 7 of 22 · 1,284 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.