NN Group N.V. (NNGPF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| 25 Jul 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| 24 Jul 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| 23 Jul 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| 22 Jul 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 1,500 |
| 19 Jul 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 18 Jul 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 300 |
| 17 Jul 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 16 Jul 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 300 |
| 15 Jul 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 12 Jul 2024 | 48.75 | 49.13 | 48.75 | 49.13 | 49.13 | 600 |
| 11 Jul 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 500 |
| 10 Jul 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 200 |
| 09 Jul 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 08 Jul 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 05 Jul 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 03 Jul 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 02 Jul 2024 | 48.45 | 48.45 | 47.57 | 47.57 | 47.57 | 4,200 |
| 01 Jul 2024 | 47.94 | 47.94 | 46.77 | 46.77 | 46.77 | 4,200 |
| 28 Jun 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 300 |
| 27 Jun 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 26 Jun 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 300 |
| 25 Jun 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 24 Jun 2024 | 46.39 | 46.62 | 46.39 | 46.62 | 46.62 | 900 |
| 21 Jun 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 200 |
| 20 Jun 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 1,400 |
| 18 Jun 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 500 |
| 17 Jun 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 14 Jun 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 100 |
| 13 Jun 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 100 |
| 12 Jun 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 100 |
| 11 Jun 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 10 Jun 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 900 |
| 07 Jun 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 400 |
| 06 Jun 2024 | 46.19 | 46.53 | 46.19 | 46.29 | 46.29 | 1,100 |
| 05 Jun 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 04 Jun 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 300 |
| 03 Jun 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 100 |
| 31 May 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 30 May 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 100 |
| 29 May 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 4,000 |
| 28 May 2024 | 46.68 | 47.32 | 46.49 | 47.32 | 47.32 | 2,600 |
| 28 May 2024 | 2.259 Dividend | |||||
| 24 May 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 46.29 | 3,900 |
| 23 May 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 47.34 | - |
| 22 May 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 47.34 | - |
| 21 May 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 47.34 | - |
| 20 May 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 47.34 | 200 |
| 17 May 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 47.28 | - |
| 16 May 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 47.28 | - |
| 15 May 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 47.28 | 28,900 |
| 14 May 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 44.51 | - |
| 13 May 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 44.51 | - |
| 10 May 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 44.51 | - |
| 09 May 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 44.51 | - |
| 08 May 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 44.51 | 400 |
| 07 May 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 44.51 | - |
| 06 May 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 44.51 | - |
| 03 May 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 44.51 | - |
| 02 May 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 44.51 | - |
| 01 May 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 44.51 | - |
| 30 Apr 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 44.51 | - |
| 29 Apr 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 44.51 | 200 |
| 26 Apr 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 44.10 | 100 |
| 25 Apr 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 44.09 | 500 |
| 24 Apr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 43.15 | - |
| 23 Apr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 43.15 | - |
| 22 Apr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 43.15 | - |
| 19 Apr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 43.15 | - |
| 18 Apr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 43.15 | - |
| 17 Apr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 43.15 | - |
| 16 Apr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 43.15 | 300 |
| 15 Apr 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 44.53 | - |
| 12 Apr 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 44.53 | 3,900 |
| 11 Apr 2024 | 45.71 | 46.04 | 45.71 | 45.87 | 43.74 | 4,600 |
| 10 Apr 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 45.24 | - |
| 09 Apr 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 45.24 | 1,400 |
| 08 Apr 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 45.09 | 100 |
| 05 Apr 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 43.76 | - |
| 04 Apr 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 43.76 | - |
| 03 Apr 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 43.76 | - |
| 02 Apr 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 43.76 | 200 |
| 01 Apr 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 44.06 | - |
| 28 Mar 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 44.06 | 200 |
| 27 Mar 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 43.70 | - |
| 26 Mar 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 43.70 | 300 |
| 25 Mar 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 43.33 | 600 |
| 22 Mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 42.93 | - |
| 21 Mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 42.93 | - |
| 20 Mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 42.93 | 200 |
| 19 Mar 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 42.69 | - |
| 18 Mar 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 42.69 | - |
| 15 Mar 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 42.69 | - |
| 14 Mar 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 42.69 | - |
| 13 Mar 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 42.69 | - |
| 12 Mar 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 42.69 | 300 |
| 11 Mar 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 41.00 | - |
| 08 Mar 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 41.00 | - |
| 07 Mar 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 41.00 | - |
| 06 Mar 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 41.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.