NSI N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 16.980 | 17.100 | 16.600 | 17.100 | 17.100 | 0 |
| 2026-10-20 | 16.770 | 16.960 | 16.600 | 16.960 | 16.960 | 0 |
| 2026-10-19 | 16.630 | 16.820 | 16.600 | 16.820 | 16.820 | 0 |
| 2026-10-16 | 16.600 | 16.630 | 16.600 | 16.630 | 16.630 | 0 |
| 2026-10-15 | 16.180 | 16.460 | 16.060 | 16.380 | 16.380 | 9,105 |
| 2026-10-14 | 16.340 | 16.460 | 16.280 | 16.300 | 16.300 | 8,238 |
| 2026-10-13 | 16.200 | 16.300 | 16.200 | 16.300 | 16.300 | 13,360 |
| 2026-10-12 | 16.340 | 16.440 | 16.120 | 16.130 | 16.130 | 1,516 |
| 2026-10-09 | 16.220 | 16.420 | 16.220 | 16.380 | 16.380 | 3,364 |
| 2026-10-08 | 16.200 | 16.220 | 15.980 | 16.220 | 16.220 | 2,712 |
| 2026-10-07 | 16.220 | 16.420 | 16.100 | 16.220 | 16.220 | 246 |
| 2026-10-06 | 16.380 | 16.380 | 16.100 | 16.300 | 16.300 | 4,037 |
| 2026-10-05 | 16.320 | 16.500 | 16.180 | 16.180 | 16.180 | 3,359 |
| 2026-10-02 | 17.120 | 17.120 | 16.420 | 16.630 | 16.630 | 6,009 |
| 2026-10-01 | 17.100 | 17.100 | 16.520 | 16.730 | 16.730 | 951 |
| 2026-09-30 | 16.650 | 17.240 | 16.600 | 16.960 | 16.960 | 9,360 |
| 2026-09-29 | 16.590 | 16.610 | 16.500 | 16.500 | 16.500 | 2,517 |
| 2026-09-28 | 16.590 | 16.680 | 16.460 | 16.460 | 16.460 | 7,535 |
| 2026-09-25 | 16.570 | 16.600 | 16.520 | 16.570 | 16.570 | 493 |
| 2026-09-24 | 16.530 | 16.660 | 16.360 | 16.450 | 16.450 | 437 |
| 2026-09-23 | 16.510 | 16.520 | 16.400 | 16.490 | 16.490 | 2,103 |
| 2026-09-22 | 16.510 | 16.580 | 16.400 | 16.450 | 16.450 | 3,182 |
| 2026-09-21 | 16.490 | 16.500 | 16.420 | 16.480 | 16.480 | 14,757 |
| 2026-09-18 | 16.530 | 16.660 | 16.500 | 16.530 | 16.530 | 943 |
| 2026-09-17 | 16.730 | 16.740 | 16.560 | 16.670 | 16.670 | 3,349 |
| 2026-09-16 | 16.360 | 16.640 | 16.360 | 16.570 | 16.570 | 1,610 |
| 2026-09-15 | 16.490 | 16.500 | 16.340 | 16.360 | 16.360 | 972 |
| 2026-09-14 | 16.490 | 16.600 | 16.300 | 16.300 | 16.300 | 765 |
| 2026-09-11 | 16.610 | 16.640 | 16.440 | 16.510 | 16.510 | 80 |
| 2026-09-10 | 16.630 | 16.740 | 16.560 | 16.630 | 16.630 | 19 |
| 2026-09-09 | 16.680 | 16.760 | 16.680 | 16.690 | 16.690 | 114 |
| 2026-09-08 | 16.710 | 16.760 | 16.580 | 16.700 | 16.700 | 308 |
| 2026-09-07 | 16.900 | 16.980 | 16.700 | 16.700 | 16.700 | 22 |
| 2026-09-04 | 16.940 | 16.960 | 16.800 | 16.860 | 16.860 | 11,582 |
| 2026-09-03 | 16.880 | 16.930 | 16.770 | 16.820 | 16.820 | 1,261 |
| 2026-09-02 | 16.770 | 16.820 | 16.730 | 16.820 | 16.820 | 529 |
| 2026-09-01 | 17.000 | 17.060 | 16.560 | 16.740 | 16.740 | 2,347 |
| 2026-08-28 | 16.960 | 16.960 | 16.800 | 16.940 | 16.940 | 8 |
| 2026-08-27 | 16.920 | 16.920 | 16.820 | 16.860 | 16.860 | 348 |
| 2026-08-26 | 16.800 | 16.900 | 16.800 | 16.900 | 16.900 | 6,001 |
| 2026-08-25 | 16.820 | 16.880 | 16.820 | 16.820 | 16.820 | 176 |
| 2026-08-24 | 16.750 | 16.800 | 16.680 | 16.740 | 16.740 | 4,196 |
| 2026-08-21 | 16.650 | 16.900 | 16.650 | 16.770 | 16.770 | 40 |
| 2026-08-20 | 16.690 | 16.700 | 16.580 | 16.630 | 16.630 | 2,008 |
| 2026-08-19 | 16.900 | 16.900 | 16.590 | 16.650 | 16.650 | 155 |
| 2026-08-18 | 16.960 | 16.960 | 16.860 | 16.860 | 16.860 | 5,340 |
| 2026-08-17 | 16.980 | 16.980 | 16.780 | 16.860 | 16.860 | 603 |
| 2026-08-14 | 16.800 | 16.950 | 16.800 | 16.860 | 16.860 | 36,395 |
| 2026-08-13 | 16.840 | 16.900 | 16.800 | 16.820 | 16.820 | 1,063 |
| 2026-08-12 | 17.000 | 17.000 | 16.770 | 16.770 | 16.770 | 1,470 |
| 2026-08-11 | 16.880 | 16.940 | 16.800 | 16.840 | 16.840 | 130 |
| 2026-08-10 | 17.000 | 17.000 | 16.880 | 16.880 | 16.880 | 749 |
| 2026-08-07 | 17.000 | 17.100 | 16.800 | 16.880 | 16.880 | 87 |
| 2026-08-06 | 16.900 | 17.040 | 16.880 | 16.940 | 16.940 | 10,539 |
| 2026-08-05 | 16.860 | 16.860 | 16.700 | 16.770 | 16.770 | 23 |
| 2026-08-04 | 16.690 | 16.850 | 16.680 | 16.700 | 16.700 | 1,773 |
| 2026-08-03 | 16.650 | 16.780 | 16.600 | 16.680 | 16.680 | 3,218 |
| 2026-07-31 | 16.880 | 16.880 | 16.600 | 16.610 | 16.610 | 188 |
| 2026-07-30 | 16.700 | 16.920 | 16.700 | 16.900 | 16.900 | 501 |
| 2026-07-29 | 16.590 | 16.760 | 16.540 | 16.610 | 16.610 | 23 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 0.7500 EUR |
| 2026-04-21 | 0.8300 EUR |
| 2025-07-18 | 0.7500 EUR |
| 2025-04-23 | 0.8200 EUR |
| 2024-07-19 | 0.7500 EUR |
| 2024-04-23 | 0.7700 EUR |
| 2023-07-18 | 0.7500 EUR |
| 2023-04-25 | 1.1200 EUR |
| 2022-07-18 | 1.0400 EUR |
| 2022-04-20 | 1.1200 EUR |
| 2021-07-16 | 1.0400 EUR |
| 2021-04-23 | 1.1200 EUR |
| 2020-07-15 | 1.0400 EUR |
| 2020-04-28 | 1.1200 EUR |
| 2019-07-22 | 1.0400 EUR |
| 2019-04-23 | 1.1200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.