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:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 10 Oct 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 09 Oct 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 08 Oct 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 07 Oct 2024 | 48.38 | 48.38 | 48.10 | 48.10 | 48.10 | 6,700 |
| 04 Oct 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| 03 Oct 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| 02 Oct 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| 01 Oct 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 100 |
| 30 Sept 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| 27 Sept 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| 26 Sept 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| 25 Sept 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 100 |
| 24 Sept 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 100 |
| 23 Sept 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | 1,500 |
| 20 Sept 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 2,000 |
| 19 Sept 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 18 Sept 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 17 Sept 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 16 Sept 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 13 Sept 2024 | 49.57 | 49.57 | 49.41 | 49.41 | 49.41 | 1,500 |
| 12 Sept 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 1,000 |
| 11 Sept 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 100 |
| 10 Sept 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 1,000 |
| 09 Sept 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 100 |
| 06 Sept 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 05 Sept 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 04 Sept 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 03 Sept 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 30 Aug 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 100 |
| 29 Aug 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 28 Aug 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 27 Aug 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 26 Aug 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 23 Aug 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 100 |
| 22 Aug 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| 21 Aug 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 500 |
| 20 Aug 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 1,400 |
| 19 Aug 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 100 |
| 19 Aug 2024 | 1.412 Dividend | |||||
| 16 Aug 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 44.89 | - |
| 15 Aug 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 44.89 | 4,200 |
| 14 Aug 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 44.89 | - |
| 13 Aug 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 44.89 | - |
| 12 Aug 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 44.89 | - |
| 09 Aug 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 44.89 | - |
| 08 Aug 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 44.89 | - |
| 07 Aug 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 44.89 | - |
| 06 Aug 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 44.89 | - |
| 05 Aug 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 44.89 | 3,100 |
| 02 Aug 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 48.62 | - |
| 01 Aug 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 48.62 | - |
| 31 Jul 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 48.62 | - |
| 30 Jul 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 48.62 | - |
| 29 Jul 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 48.62 | - |
| 26 Jul 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 48.62 | - |
| 25 Jul 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 48.62 | - |
| 24 Jul 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 48.62 | - |
| 23 Jul 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 48.62 | - |
| 22 Jul 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 48.62 | 1,500 |
| 19 Jul 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 48.24 | - |
| 18 Jul 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 48.24 | 300 |
| 17 Jul 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 48.26 | - |
| 16 Jul 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 48.26 | 300 |
| 15 Jul 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 47.64 | - |
| 12 Jul 2024 | 48.75 | 49.13 | 48.75 | 49.13 | 47.64 | 600 |
| 11 Jul 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 48.26 | 500 |
| 10 Jul 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 47.86 | 200 |
| 09 Jul 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 46.12 | - |
| 08 Jul 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 46.12 | - |
| 05 Jul 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 46.12 | - |
| 03 Jul 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 46.12 | - |
| 02 Jul 2024 | 48.45 | 48.45 | 47.57 | 47.57 | 46.12 | 4,200 |
| 01 Jul 2024 | 47.94 | 47.94 | 46.77 | 46.77 | 45.34 | 4,200 |
| 28 Jun 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 44.30 | 300 |
| 27 Jun 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 44.30 | - |
| 26 Jun 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 44.30 | 300 |
| 25 Jun 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 45.20 | - |
| 24 Jun 2024 | 46.39 | 46.62 | 46.39 | 46.62 | 45.20 | 900 |
| 21 Jun 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 44.14 | 200 |
| 20 Jun 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 44.31 | 1,400 |
| 18 Jun 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 42.47 | 500 |
| 17 Jun 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 42.47 | - |
| 14 Jun 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 42.47 | 100 |
| 13 Jun 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 43.65 | 100 |
| 12 Jun 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 44.28 | 100 |
| 11 Jun 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 44.28 | - |
| 10 Jun 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 44.28 | 900 |
| 07 Jun 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 44.27 | 400 |
| 06 Jun 2024 | 46.19 | 46.53 | 46.19 | 46.29 | 44.88 | 1,100 |
| 05 Jun 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.57 | - |
| 04 Jun 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.57 | 300 |
| 03 Jun 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.57 | 100 |
| 31 May 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 45.01 | - |
| 30 May 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 45.01 | 100 |
| 29 May 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 45.01 | 4,000 |
| 28 May 2024 | 46.68 | 47.32 | 46.49 | 47.32 | 45.88 | 2,600 |
| 28 May 2024 | 2.259 Dividend | |||||
| 24 May 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 44.88 | 3,900 |
| 23 May 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 45.90 | - |
| *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.