NSI N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	20.100	20.100	20.000	20.065	17.035	38
2024-09-02	20.110	20.350	20.110	20.110	17.073	128
2024-08-30	19.955	20.100	19.955	19.955	16.941	1,014
2024-08-29	19.875	19.980	19.730	19.730	16.750	27
2024-08-28	19.740	19.960	19.740	19.810	16.818	1,023
2024-08-27	20.000	20.000	19.710	19.710	16.733	693
2024-08-23	19.820	19.820	19.760	19.820	16.827	54
2024-08-22	19.920	19.920	19.720	19.720	16.742	605
2024-08-21	19.865	19.955	19.860	19.955	16.941	34
2024-08-20	19.900	19.965	19.900	19.965	16.950	659
2024-08-19	19.955	20.150	19.920	19.920	16.912	433
2024-08-16	20.020	20.100	19.980	20.010	16.988	40
2024-08-15	20.210	20.210	19.960	20.210	17.158	384
2024-08-14	20.120	20.250	20.120	20.120	17.082	117
2024-08-13	20.250	20.250	20.050	20.110	17.073	2,946
2024-08-12	20.200	20.300	20.150	20.245	17.188	818
2024-08-09	20.165	20.350	20.165	20.165	17.120	133
2024-08-08	20.055	20.100	20.000	20.000	16.980	150
2024-08-07	19.760	20.150	19.760	20.120	17.082	483
2024-08-06	19.610	19.610	19.610	19.610	16.649	0
2024-08-05	19.530	19.540	19.280	19.440	16.504	343
2024-08-02	19.840	19.840	19.720	19.720	16.742	1,029
2024-08-01	19.660	19.855	19.660	19.855	16.857	8
2024-07-31	19.855	19.860	19.730	19.730	16.750	13
2024-07-30	19.700	19.820	19.700	19.820	16.827	64
2024-07-29	19.460	19.740	19.460	19.665	16.695	518
2024-07-26	19.380	19.400	19.340	19.400	16.470	129
2024-07-25	19.400	19.400	19.280	19.360	16.436	403
2024-07-24	19.360	19.440	19.260	19.440	16.504	686
2024-07-23	19.420	19.420	19.400	19.400	16.470	639
2024-07-22	19.575	19.575	19.575	19.575	16.619	0
2024-07-19	19.420	19.420	19.400	19.400	16.470	44
2024-07-18	20.210	20.210	20.210	20.210	16.521	0
2024-07-17	19.720	19.740	19.675	19.675	16.084	212,217
2024-07-16	19.720	19.810	19.720	19.810	16.194	106
2024-07-15	19.700	19.920	19.700	19.875	16.247	1,068
2024-07-12	19.710	19.760	19.680	19.730	16.129	131
2024-07-11	19.575	19.730	19.440	19.730	16.129	158
2024-07-10	19.320	19.440	19.320	19.440	15.892	36
2024-07-09	19.360	19.420	19.320	19.320	15.794	40
2024-07-08	19.560	19.560	19.530	19.530	15.965	36
2024-07-05	19.500	19.520	19.460	19.480	15.924	774
2024-07-04	19.575	19.610	19.460	19.610	16.031	302
2024-07-03	19.300	19.460	19.260	19.460	15.908	44
2024-07-02	19.340	19.400	19.300	19.400	15.859	1,032
2024-07-01	19.400	19.400	19.400	19.400	15.859	0
2024-06-28	19.360	19.360	19.360	19.360	15.826	0
2024-06-27	19.140	19.460	19.140	19.460	15.908	1,354
2024-06-26	19.030	19.060	18.960	18.970	15.508	538
2024-06-25	19.240	19.240	19.120	19.170	15.671	366
2024-06-24	19.360	19.400	19.320	19.400	15.859	652
2024-06-21	19.260	19.260	19.260	19.260	15.745	0
2024-06-20	19.120	19.220	19.120	19.200	15.696	232
2024-06-19	19.170	19.170	19.170	19.170	15.671	0
2024-06-18	19.500	19.500	19.500	19.500	15.941	155
2024-06-17	19.575	19.575	19.420	19.575	16.002	2,264
2024-06-14	19.520	19.560	19.520	19.520	15.957	4
2024-06-13	19.530	19.530	19.520	19.530	15.965	2,065
2024-06-12	20.010	20.010	20.010	20.010	16.358	0
2024-06-11	19.540	19.540	19.440	19.480	15.924	903

← NewerPage 10 of 22 · 1,262 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.