NSI N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	19.520	19.810	19.520	19.810	16.194	212,000
2024-06-07	20.050	20.050	19.675	19.675	16.084	23
2024-06-06	20.010	20.010	20.010	20.010	16.358	0
2024-06-05	20.200	20.200	20.110	20.110	16.439	1,338
2024-06-04	19.960	20.100	19.960	20.065	16.403	1,873
2024-06-03	19.630	19.855	19.580	19.855	16.231	24
2024-05-31	19.580	19.780	19.580	19.710	16.112	1,200
2024-05-30	19.180	19.800	19.180	19.610	16.031	749
2024-05-29	19.400	19.400	19.160	19.170	15.671	1,187
2024-05-28	19.180	19.420	19.180	19.400	15.859	4,025
2024-05-24	19.530	19.530	19.530	19.530	15.965	0
2024-05-23	19.150	19.150	19.140	19.150	15.655	157
2024-05-22	19.480	19.540	19.440	19.440	15.892	1,173
2024-05-21	19.530	19.540	19.530	19.530	15.965	12
2024-05-20	19.520	19.520	19.380	19.380	15.843	239
2024-05-17	19.540	19.820	19.540	19.730	16.129	5,680
2024-05-16	19.740	19.740	19.340	19.480	15.924	4,926
2024-05-15	19.775	19.775	19.460	19.775	16.166	623
2024-05-14	20.100	20.150	20.000	20.110	16.439	506
2024-05-13	19.875	19.875	19.875	19.875	16.247	0
2024-05-10	20.000	20.110	20.000	20.110	16.439	1,525
2024-05-09	19.300	19.720	19.300	19.530	15.965	1,613
2024-05-08	19.120	19.294	19.120	19.240	15.728	6,088
2024-05-07	18.800	18.920	18.800	18.810	15.377	2,650
2024-05-03	17.920	18.000	17.920	17.980	14.698	844
2024-05-02	17.760	17.900	17.760	17.760	14.518	10
2024-05-01	17.800	17.800	17.800	17.800	14.551	0
2024-04-30	17.980	17.980	17.700	17.800	14.551	15,832
2024-04-29	17.640	18.150	17.620	18.150	14.837	126
2024-04-26	17.290	17.600	17.200	17.530	14.330	2,687
2024-04-25	17.100	17.260	16.980	16.980	13.881	998
2024-04-24	17.210	17.210	17.101	17.210	14.069	70
2024-04-23	17.370	17.380	17.240	17.270	14.118	920
2024-04-22	17.760	18.000	17.700	17.880	13.987	786
2024-04-19	17.660	17.700	17.500	17.680	13.831	4,248
2024-04-18	17.620	17.620	17.500	17.600	13.768	239
2024-04-17	17.700	17.800	17.521	17.600	13.768	1,005
2024-04-16	17.860	17.860	17.660	17.800	13.924	1,440
2024-04-15	18.400	18.400	17.941	17.960	14.050	1,923
2024-04-12	18.310	18.480	18.241	18.420	14.409	163
2024-04-11	18.120	18.300	18.120	18.190	14.230	2,495
2024-04-10	18.400	18.400	18.000	18.010	14.089	266
2024-04-09	18.400	18.500	18.300	18.500	14.472	49
2024-04-08	18.400	18.499	18.400	18.400	14.394	2,055
2024-04-05	18.520	18.520	18.399	18.520	14.488	1,464
2024-04-04	18.559	18.680	18.559	18.680	14.613	462
2024-04-03	18.500	18.500	18.420	18.420	14.409	109
2024-04-02	18.900	18.900	18.339	18.370	14.370	898
2024-03-28	18.990	19.080	18.980	19.010	14.871	1,149
2024-03-27	19.050	19.050	19.000	19.050	14.902	185
2024-03-26	19.001	19.060	19.001	19.030	14.887	644
2024-03-25	19.150	19.201	19.110	19.110	14.949	124
2024-03-22	19.300	19.340	18.981	19.110	14.949	1,027
2024-03-21	19.260	19.320	19.260	19.280	15.082	1,501
2024-03-20	19.340	19.340	19.340	19.340	15.129	0
2024-03-19	19.200	19.220	19.147	19.220	15.035	1,149
2024-03-18	19.300	19.300	19.300	19.300	15.098	0
2024-03-15	19.240	19.350	19.240	19.240	15.051	567
2024-03-14	19.280	19.400	19.280	19.360	15.145	115
2024-03-13	19.221	19.221	19.120	19.130	14.965	748

← NewerPage 11 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.