NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	35.190	35.190	35.190	35.190	29.068	0
2023-12-19	35.440	35.440	35.440	35.440	29.274	0
2023-12-18	35.440	35.440	35.440	35.440	29.274	0
2023-12-15	35.670	35.800	35.630	35.800	29.572	1,960
2023-12-14	35.660	35.680	35.650	35.680	29.473	500
2023-12-13	35.630	35.630	35.630	35.630	29.431	28
2023-12-12	35.430	35.430	35.430	35.430	29.266	0
2023-12-11	34.810	34.810	34.810	34.810	28.754	0
2023-12-08	34.810	34.810	34.810	34.810	28.754	0
2023-12-07	35.750	35.750	35.750	35.750	29.530	0
2023-12-06	35.360	35.440	35.310	35.310	29.167	540
2023-12-05	35.210	35.210	35.210	35.210	29.084	0
2023-12-04	35.050	35.050	35.050	35.050	28.952	0
2023-12-01	34.580	34.850	34.430	34.600	28.581	550
2023-11-30	36.000	36.000	34.950	34.950	28.870	670
2023-11-29	31.610	31.610	31.450	31.450	25.979	240
2023-11-28	32.190	32.190	32.190	32.190	26.590	0
2023-11-27	32.000	32.190	32.000	32.190	26.590	37
2023-11-24	32.130	32.130	32.130	32.130	26.540	400
2023-11-23	31.760	31.760	31.760	31.760	26.235	0
2023-11-22	31.760	31.760	31.760	31.760	26.235	0
2023-11-21	31.750	31.750	31.750	31.750	26.226	100
2023-11-20	31.980	31.980	31.980	31.980	26.416	0
2023-11-17	32.190	32.200	31.980	31.980	26.416	205
2023-11-16	32.070	32.080	31.860	31.900	26.350	3,064
2023-11-15	31.870	31.900	31.850	31.850	26.309	110
2023-11-14	31.360	31.620	31.360	31.620	26.119	80
2023-11-13	31.430	31.540	31.430	31.540	26.053	1,640
2023-11-10	30.950	30.950	30.930	30.930	25.549	495
2023-11-09	31.080	31.370	31.080	31.370	25.912	150
2023-11-08	31.110	31.110	31.110	31.110	25.698	0
2023-11-07	31.110	31.110	31.110	31.110	25.698	0
2023-11-06	31.500	31.500	30.750	30.750	25.400	1,525
2023-11-03	30.950	30.950	30.950	30.950	25.566	0
2023-11-02	30.690	30.750	30.690	30.750	25.400	3
2023-11-01	29.890	29.890	29.890	29.890	24.690	0
2023-10-31	30.300	30.300	30.250	30.250	24.987	100
2023-10-30	30.090	30.090	30.090	30.090	24.855	0
2023-10-27	30.000	30.160	29.960	30.150	24.905	280
2023-10-26	29.730	29.730	29.730	29.730	24.558	0
2023-10-25	29.450	29.490	29.450	29.490	24.360	72
2023-10-24	29.780	29.780	29.780	29.780	24.599	0
2023-10-23	29.720	29.720	29.460	29.580	24.434	53
2023-10-20	30.000	30.000	29.910	29.910	24.706	1
2023-10-19	31.030	31.030	31.030	31.030	25.632	0
2023-10-18	30.980	30.980	30.980	30.980	25.590	0
2023-10-17	31.030	31.030	30.950	30.950	25.566	32
2023-10-16	31.050	31.050	31.050	31.050	25.648	0
2023-10-13	31.150	31.150	30.780	30.780	25.425	1,365
2023-10-12	31.660	31.660	31.550	31.550	26.061	85
2023-10-11	31.940	31.940	31.940	31.940	26.383	21
2023-10-10	31.920	31.940	31.300	31.300	25.855	705
2023-10-09	31.970	32.190	31.780	31.780	26.251	208
2023-10-06	31.960	31.960	31.500	31.500	26.020	2
2023-10-05	31.160	31.160	31.160	31.160	25.739	0
2023-10-04	30.950	31.300	30.950	31.300	25.855	1,685
2023-10-03	30.990	30.990	30.990	30.990	25.599	0
2023-10-02	31.450	31.450	30.890	30.890	25.516	463
2023-09-29	31.060	31.060	30.440	30.440	25.144	576
2023-09-28	29.100	30.330	28.700	30.330	25.053	1,916

← NewerPage 13 of 21 · 1,242 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

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.