NSI N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	19.298	19.460	19.298	19.300	15.098	37
2024-03-11	19.120	19.380	19.120	19.260	15.067	1,751
2024-03-08	18.680	19.061	18.640	18.930	14.808	524
2024-03-07	18.740	18.740	18.719	18.740	14.660	619
2024-03-06	18.560	18.620	18.560	18.620	14.566	815
2024-03-05	18.350	18.479	18.350	18.350	14.355	192
2024-03-04	18.195	18.195	18.170	18.170	14.214	285
2024-03-01	18.731	18.731	18.600	18.600	14.550	834
2024-02-29	18.870	18.870	18.700	18.870	14.761	5,077
2024-02-28	18.950	18.950	18.950	18.950	14.824	0
2024-02-27	19.580	19.580	19.460	19.480	15.239	790
2024-02-26	19.610	19.610	19.459	19.610	15.340	70
2024-02-23	19.730	19.730	19.700	19.730	15.434	3,664
2024-02-22	19.665	19.665	19.665	19.665	15.383	0
2024-02-21	19.480	19.720	19.480	19.720	15.426	725
2024-02-20	19.461	19.461	19.400	19.420	15.192	729
2024-02-19	19.720	19.759	19.720	19.720	15.426	31
2024-02-16	19.675	19.675	19.600	19.675	15.391	39
2024-02-15	19.559	19.620	19.559	19.620	15.348	21
2024-02-14	19.501	19.501	19.480	19.480	15.239	19
2024-02-13	19.600	19.600	19.460	19.460	15.223	140
2024-02-12	19.565	19.569	19.565	19.565	15.305	33
2024-02-09	19.360	19.360	19.360	19.360	15.145	0
2024-02-08	19.400	19.400	19.339	19.400	15.176	7
2024-02-07	19.539	19.539	19.520	19.520	15.270	13
2024-02-06	19.674	19.710	19.674	19.710	15.419	57
2024-02-05	19.699	19.699	19.620	19.620	15.348	2
2024-02-02	19.639	19.820	19.639	19.710	15.419	114
2024-02-01	19.600	19.600	19.300	19.380	15.160	1,894
2024-01-31	19.700	19.767	19.700	19.765	15.462	680
2024-01-30	19.760	19.760	19.720	19.720	15.426	281
2024-01-29	19.720	19.720	19.701	19.720	15.426	49
2024-01-26	19.800	19.880	19.800	19.810	15.497	383
2024-01-25	19.000	19.801	19.000	19.730	15.434	140
2024-01-24	18.699	18.699	18.530	18.640	14.582	749
2024-01-23	18.540	18.540	18.399	18.540	14.503	2,510
2024-01-22	18.580	18.580	18.440	18.580	14.535	224
2024-01-19	18.600	18.600	18.421	18.480	14.456	536
2024-01-18	18.480	18.660	18.480	18.480	14.456	488
2024-01-17	18.920	18.920	18.401	18.480	14.456	1,578
2024-01-16	19.200	19.200	19.060	19.150	14.981	517
2024-01-15	19.400	19.520	19.160	19.170	14.996	335
2024-01-12	19.189	19.280	19.189	19.280	15.082	250
2024-01-11	19.030	19.280	19.030	19.030	14.887	3,737
2024-01-10	19.170	19.219	18.999	19.050	14.902	1,069
2024-01-09	19.320	19.320	19.059	19.130	14.965	912
2024-01-08	19.260	19.439	19.000	19.260	15.067	2,471
2024-01-05	19.220	19.220	18.860	19.110	14.949	1,913
2024-01-04	19.110	19.299	19.110	19.110	14.949	453
2024-01-03	19.150	19.220	18.999	19.200	15.020	1,165
2024-01-02	18.990	19.220	18.940	19.220	15.035	2,685
2023-12-29	18.900	18.900	18.818	18.870	14.761	753
2023-12-28	19.100	19.100	18.930	18.930	14.808	1,534
2023-12-27	18.870	19.060	18.840	18.910	14.793	2,432
2023-12-22	18.720	18.780	18.720	18.760	14.675	337
2023-12-21	18.620	18.680	18.520	18.680	14.613	1,325
2023-12-20	18.330	18.660	18.180	18.640	14.582	1,114
2023-12-19	18.500	18.500	18.270	18.270	14.292	2,642
2023-12-18	18.540	18.580	18.360	18.460	14.441	957
2023-12-15	18.500	18.700	18.500	18.560	14.519	5,419

← NewerPage 12 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.