NN Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	81.240	81.240	81.240	81.240	79.682	0
2026-07-30	81.580	81.580	81.240	81.240	79.682	317
2026-07-29	80.000	80.000	78.900	78.900	77.387	379
2026-07-28	79.660	80.160	79.500	80.160	78.623	257
2026-07-27	79.760	79.760	79.560	79.620	78.093	302
2026-07-24	79.900	79.900	79.900	79.900	78.368	23
2026-07-23	79.260	79.280	79.160	79.160	77.642	342
2026-07-22	79.460	80.400	79.460	80.040	78.505	134
2026-07-21	78.640	79.220	78.400	79.220	77.701	1,285
2026-07-20	78.580	78.580	78.580	78.580	77.073	634
2026-07-17	78.160	78.900	77.800	78.900	77.387	26
2026-07-16	77.600	77.920	77.600	77.900	76.406	215
2026-07-15	77.360	78.140	77.360	78.000	76.504	450
2026-07-14	76.620	77.280	76.620	77.280	75.798	69
2026-07-13	76.080	76.080	76.080	76.080	74.621	0
2026-07-10	76.080	76.080	76.080	76.080	74.621	0
2026-07-09	76.360	76.360	76.360	76.360	74.896	0
2026-07-08	75.260	75.260	75.260	75.260	73.817	158
2026-07-07	76.400	76.400	76.020	76.020	74.562	371
2026-07-06	75.760	75.860	75.700	75.860	74.405	946
2026-07-03	76.040	76.140	75.560	76.140	74.680	822
2026-07-02	76.100	76.400	76.100	76.400	74.935	387
2026-07-01	75.740	75.780	75.040	75.040	73.601	62
2026-06-30	76.360	76.620	76.360	76.580	75.111	128
2026-06-29	76.100	76.100	75.940	75.940	74.484	333
2026-06-26	76.520	76.700	76.260	76.260	74.798	81
2026-06-25	75.980	75.980	75.980	75.980	74.523	0
2026-06-24	75.640	75.980	75.640	75.980	74.523	36
2026-06-23	75.860	76.060	75.860	76.060	74.601	620
2026-06-22	74.980	76.240	74.980	76.240	74.778	662
2026-06-19	74.540	74.780	74.540	74.780	73.346	9
2026-06-18	74.440	74.440	74.440	74.440	73.012	0
2026-06-17	74.440	74.440	74.440	74.440	73.012	0
2026-06-16	74.240	74.440	74.240	74.440	73.012	216
2026-06-15	73.280	73.280	73.280	73.280	71.875	0
2026-06-12	73.240	73.280	73.220	73.280	71.875	314
2026-06-11	72.480	72.480	72.480	72.480	71.090	30
2026-06-10	71.720	71.880	71.720	71.880	70.502	55
2026-06-09	72.220	72.300	71.500	71.600	70.227	4,252
2026-06-08	71.800	71.800	71.280	71.600	70.227	121
2026-06-05	71.240	71.340	71.240	71.340	69.972	30
2026-06-04	71.460	71.460	70.760	70.840	69.481	240
2026-06-03	71.920	71.920	71.420	71.420	70.050	435
2026-06-02	71.060	71.560	71.060	71.560	70.188	102
2026-06-01	71.520	71.640	71.440	71.480	70.109	817
2026-05-29	71.340	73.320	71.340	73.320	71.914	844
2026-05-28	73.380	73.380	72.500	72.520	71.129	1,617
2026-05-27	74.620	74.620	73.860	74.080	72.659	336
2026-05-26	74.920	75.280	74.660	74.660	73.228	2,301
2026-05-25	74.340	74.880	74.260	74.840	73.405	503
2026-05-22	75.620	76.440	75.620	76.140	72.228	1,905
2026-05-21	75.400	75.760	75.280	75.280	71.412	340
2026-05-20	73.800	75.420	73.620	75.420	71.545	435
2026-05-19	75.540	75.540	74.600	74.600	70.767	560
2026-05-18	75.780	76.340	75.780	76.180	72.266	348
2026-05-15	75.880	75.960	75.840	75.840	71.943	512
2026-05-14	76.180	76.240	76.080	76.240	72.323	1,570
2026-05-13	75.620	75.620	75.520	75.520	71.640	40
2026-05-12	75.140	75.220	73.960	73.960	70.160	1,363
2026-05-11	75.560	76.160	75.560	76.160	72.247	358

← NewerPage 2 of 3 · 130 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.