AMS, NEDAP End of Day and Historical Stock Data [NEDAP]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

AMS, NEDAP: NV Nederlandsche Apparatenfabriek Nedap

03 Sep 2025

LAST: 93.20	CHANGE: 0.20	OPEN: 93.00	HIGH: 93.70	ASK: 29.50	VOLUME: 5.1K
LAST: 93.20	CHG(%): 0.22	PREV: 93.00	LOW: 92.50	BID: 28.55

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	93.00	93.70	92.50	93.20	5.1K
02 Sep 25	92.50	93.10	91.30	93.00	12.9K
01 Sep 25	91.20	92.90	90.80	92.40	6.1K
29 Aug 25	91.50	91.90	90.30	90.40	8.2K
28 Aug 25	91.20	91.80	90.50	91.30	4.6K
27 Aug 25	91.60	92.20	90.20	91.40	11.2K
26 Aug 25	91.40	92.20	91.00	91.70	5.9K
25 Aug 25	90.90	92.70	90.90	91.70	7.4K
22 Aug 25	89.90	90.90	89.20	90.90	13.8K
21 Aug 25	89.00	89.90	89.00	89.20	10.4K

COMPANY PROFILE

Name:	NV Nederlandsche Apparatenfabriek Nedap
About:	Nedap N.V., together with its subsidiaries, develops and manufactures electronic equipment and software in the Netherlands, Germany, rest of Europe, North America, and internationally. The company offers software services, which support healthcare institutions in planning, registering, and administering care processes. Its healthcare software services include Nedap MediKIT, which simplifies workflow in general practices; Caren, a digital health platform; Nedap Luna that visually organizes the day to support individuals with cognitive challenges; and Nedap Ons, which reduces the administrative burden in healthcare. The company also provides sensor-based cow monitoring and management solutions comprising Nedap FarmControl, which centralizes farm operations in one platform; and Nedap CowControl that offers real-time insights into cow health, fertility, and activity. In addition, it offers retail solutions consisting of Nedap iD Cloud, which utilizes RFID technology to streamline operations; and Nedap Sense that provides loss prevention and point-of-sale solutions. Further, the company provides security solutions comprising Nedap Access, which offers access control for cloud-based and on-premise management; Nedap Pace that provides security insights; and Nedap Readers, which provides vehicle access with long-range identification. Additionally, it offers UV lamp driver technologies for disinfection and UV treatment processes. The company serves the healthcare, livestock, retail, and security markets. Nedap N.V. was founded in 1929 and is headquartered in Groenlo, the Netherlands.
Sector:	Technology
Industry:	Information Technology Services
Address:	Parallelweg 2, Groenlo, Netherlands, 7141 DC
Website:	https://nedap.com
ISIN:	NL0000371243
LEI:	724500X4WAS3V33MVX37

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	28.27
DivYield:	0.04
Div/Share:	3.20
Price to Book:	8.19
Price to Sales:	2.30
EBITDA:	37.53M
Shares:	6.59M
Market Cap:	614.05M

TECHNICAL INDICATORS

MA5:	92.06
MA10:	91.52
MA20:	89.42
MA50:	83.64
MA100:	74.70
MA200:	67.73
STO9:	84.85
STO14:	93.24
RSI14:	87.25
MTM14:	6.90
ROC14:	0.08
ATR:	1.64
Week High:	93.70
Week Low:	90.20
Month High:	93.70
Month Low:	84.00
Year High:	93.70
Year Low:	51.40
Volatility:	17.86

RECENT SPLITS

Date	Ratio
03 Jul 1997	4-1
17 Sep 1992	10-1
29 May 1991	35-34
30 May 1990	31-30

RECENT DIVIDENDS

Date	Amount
23 Apr 2025	$3.20
15 Apr 2024	$3.20
17 Apr 2023	$3.00
14 Apr 2022	$3.00
12 Apr 2021	$2.25
30 Oct 2020	$2.25
08 Apr 2019	$2.50
09 Apr 2018	$2.50
10 Apr 2017	$1.40
04 Apr 2016	$1.28