NN Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	46.450	47.480	46.390	47.360	42.211	1,124,392
2025-02-24	46.430	46.490	46.130	46.490	41.436	922,106
2025-02-21	47.200	47.380	46.180	46.410	41.364	1,369,866
2025-02-20	48.020	48.700	47.000	47.270	42.131	2,988,269
2025-02-19	45.530	46.290	45.460	45.620	40.660	1,305,052
2025-02-18	45.160	45.600	44.970	45.480	40.536	1,186,983
2025-02-17	44.650	45.390	44.650	45.000	40.108	1,268,422
2025-02-14	44.870	45.000	44.290	44.800	39.929	820,558
2025-02-13	45.070	45.140	44.500	44.790	39.921	1,045,500
2025-02-12	44.770	45.110	44.620	44.990	40.099	751,774
2025-02-11	44.650	44.780	44.440	44.610	39.760	649,587
2025-02-10	44.330	44.770	44.330	44.590	39.742	752,168
2025-02-07	43.990	44.480	43.990	44.290	39.475	757,397
2025-02-06	43.090	44.070	43.090	43.890	39.118	909,375
2025-02-05	43.030	43.140	42.730	43.000	38.325	929,443
2025-02-04	43.480	43.600	43.070	43.110	38.423	1,182,880
2025-02-03	43.730	44.120	43.090	43.560	38.824	909,604
2025-01-31	44.200	44.580	44.050	44.370	39.546	682,799
2025-01-30	44.270	44.650	44.260	44.260	39.448	463,327
2025-01-29	43.750	44.680	43.750	44.410	39.582	937,693
2025-01-28	43.140	43.840	43.120	43.720	38.967	651,863
2025-01-27	42.660	43.390	42.590	43.230	38.530	814,556
2025-01-24	42.990	43.130	42.780	42.900	38.236	645,117
2025-01-23	43.210	43.220	42.820	42.980	38.307	866,920
2025-01-22	43.550	43.660	43.190	43.190	38.494	769,148
2025-01-21	43.140	43.510	43.070	43.440	38.717	741,090
2025-01-20	43.410	43.710	43.200	43.200	38.503	942,411
2025-01-17	42.990	43.780	42.980	43.490	38.762	1,396,237
2025-01-16	42.440	42.940	42.100	42.810	38.156	768,322
2025-01-15	40.770	42.340	40.440	42.340	37.737	1,449,028
2025-01-14	41.590	41.870	41.510	41.720	37.184	945,669
2025-01-13	41.300	41.430	40.990	41.430	36.926	578,922
2025-01-10	41.620	41.620	41.290	41.410	36.908	848,795
2025-01-09	41.670	41.700	41.470	41.670	37.140	533,761
2025-01-08	42.010	42.230	41.080	41.850	37.300	1,640,701
2025-01-07	42.780	43.090	42.340	42.920	38.254	539,588
2025-01-06	42.760	42.930	42.360	42.870	38.209	542,454
2025-01-03	42.380	42.840	42.380	42.540	37.915	587,660
2025-01-02	42.230	42.450	41.960	42.370	37.764	487,938
2024-12-31	41.720	42.230	41.720	42.070	37.496	268,354
2024-12-30	41.820	42.090	41.700	41.800	37.256	452,256
2024-12-27	41.540	41.890	41.500	41.890	37.336	639,435
2024-12-24	41.430	41.760	41.430	41.610	37.086	186,233
2024-12-23	41.520	41.560	41.270	41.470	36.961	476,752
2024-12-20	41.270	41.380	40.730	41.380	36.881	1,822,265
2024-12-19	41.430	41.600	41.220	41.480	36.970	725,243
2024-12-18	41.930	42.000	41.580	41.770	37.229	885,835
2024-12-17	42.010	42.270	41.810	41.870	37.318	807,319
2024-12-16	42.470	42.620	41.840	42.210	37.621	704,290
2024-12-13	42.550	42.740	42.410	42.490	37.871	914,464
2024-12-12	42.930	43.100	42.540	42.550	37.924	640,907
2024-12-11	42.780	43.240	42.780	42.950	38.281	676,374
2024-12-10	42.600	42.980	42.590	42.770	38.120	684,753
2024-12-09	42.970	43.210	42.750	42.780	38.129	691,537
2024-12-06	43.300	43.480	42.800	43.060	38.379	830,340
2024-12-05	42.000	42.960	41.980	42.960	38.289	1,076,282
2024-12-04	41.680	42.710	41.510	42.560	37.933	1,177,388
2024-12-03	43.290	43.370	42.430	42.630	37.995	1,461,746
2024-12-02	43.810	43.970	43.390	43.640	38.896	774,393
2024-11-29	43.470	44.170	43.200	43.970	39.190	884,731

← NewerPage 8 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.