NN Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	43.850	43.850	43.250	43.620	38.878	560,140
2024-11-27	43.890	44.270	43.220	43.670	38.922	845,792
2024-11-26	44.600	44.860	43.820	43.900	39.127	859,937
2024-11-25	44.780	44.980	44.310	44.810	39.938	1,240,776
2024-11-22	44.870	45.030	44.330	44.640	39.787	635,001
2024-11-21	44.770	44.920	44.480	44.840	39.965	528,727
2024-11-20	44.900	45.290	44.730	44.740	39.876	643,868
2024-11-19	45.760	46.050	44.410	44.830	39.956	861,034
2024-11-18	45.560	45.840	45.440	45.840	40.856	653,178
2024-11-15	44.950	45.420	44.940	45.300	40.375	855,095
2024-11-14	44.820	44.980	44.450	44.950	40.063	608,431
2024-11-13	44.810	44.920	44.230	44.610	39.760	686,468
2024-11-12	45.300	45.480	44.740	44.840	39.965	619,677
2024-11-11	45.300	45.660	45.270	45.530	40.580	448,617
2024-11-08	45.130	45.250	44.720	45.130	40.224	620,623
2024-11-07	45.920	46.250	45.230	45.230	40.313	654,114
2024-11-06	46.300	46.840	45.470	45.600	40.642	627,345
2024-11-05	45.860	46.030	45.730	45.910	40.919	294,460
2024-11-04	45.800	46.100	45.660	45.900	40.910	343,838
2024-11-01	45.250	46.100	45.250	45.790	40.812	453,414
2024-10-31	44.970	45.420	44.800	45.190	40.277	721,786
2024-10-30	45.840	45.900	45.130	45.200	40.286	734,817
2024-10-29	46.500	46.720	45.860	46.010	41.008	535,417
2024-10-28	46.170	46.470	45.940	46.350	41.311	430,103
2024-10-25	46.060	46.270	45.800	46.010	41.008	484,236
2024-10-24	45.900	46.130	45.860	46.100	41.088	339,999
2024-10-23	45.900	46.160	45.760	45.830	40.847	232,082
2024-10-22	46.200	46.280	45.530	45.890	40.901	423,087
2024-10-21	46.300	46.520	46.140	46.220	41.195	340,311
2024-10-18	46.410	46.580	46.250	46.450	41.400	535,023
2024-10-17	46.200	46.660	46.180	46.500	41.445	603,245
2024-10-16	45.900	46.330	45.480	46.060	41.052	680,445
2024-10-15	45.540	45.880	45.450	45.730	40.758	633,730
2024-10-14	45.280	45.550	45.130	45.460	40.518	338,340
2024-10-11	45.340	45.400	44.940	45.190	40.277	427,275
2024-10-10	44.780	45.460	44.770	45.280	40.357	694,429
2024-10-09	44.020	44.760	43.990	44.760	39.894	588,531
2024-10-08	43.600	44.200	43.320	44.050	39.261	821,564
2024-10-07	44.160	44.220	43.850	43.920	39.145	376,023
2024-10-04	43.550	44.070	43.540	43.900	39.127	596,412
2024-10-03	44.000	44.240	43.310	43.550	38.815	829,330
2024-10-02	44.430	44.510	44.070	44.200	39.395	558,347
2024-10-01	44.850	44.920	44.340	44.540	39.698	510,671
2024-09-30	45.000	45.090	44.590	44.780	39.912	933,692
2024-09-27	44.430	44.980	44.180	44.940	40.054	643,462
2024-09-26	44.680	44.820	44.460	44.610	39.760	528,078
2024-09-25	44.900	44.940	44.510	44.710	39.849	689,046
2024-09-24	44.900	45.320	44.880	45.070	40.170	520,842
2024-09-23	44.900	45.150	44.700	44.870	39.992	521,153
2024-09-20	44.950	45.120	44.780	44.940	40.054	1,567,665
2024-09-19	44.520	44.980	44.380	44.960	40.072	623,389
2024-09-18	44.570	44.690	44.060	44.240	39.430	600,775
2024-09-17	44.750	44.930	44.490	44.490	39.653	413,899
2024-09-16	44.540	44.690	44.380	44.690	39.831	288,653
2024-09-13	44.530	44.950	44.530	44.600	39.751	497,186
2024-09-12	44.840	44.840	44.150	44.410	39.582	549,463
2024-09-11	44.380	44.830	44.350	44.550	39.707	578,549
2024-09-10	44.840	44.970	44.210	44.300	39.484	526,529
2024-09-09	44.900	45.130	44.770	44.840	39.965	420,917
2024-09-06	44.560	45.330	44.470	44.890	40.010	855,045

← NewerPage 9 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.