NSI N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	22.400	23.175	22.400	23.175	16.580	2,301
2023-03-29	21.550	21.950	21.550	21.775	15.578	2,612
2023-03-28	21.575	21.850	21.450	21.525	15.399	7,838
2023-03-27	21.650	21.650	21.550	21.625	15.471	395
2023-03-24	21.750	21.750	21.450	21.575	15.435	4,477
2023-03-23	21.875	22.000	21.800	22.000	15.739	1,678
2023-03-22	22.100	22.100	21.800	21.825	15.614	1,622
2023-03-21	22.400	22.450	22.300	22.450	16.061	1,113
2023-03-20	22.300	22.400	22.200	22.350	15.989	381
2023-03-17	22.250	22.300	22.150	22.300	15.954	3,874
2023-03-16	22.250	22.250	22.000	22.100	15.811	2,148
2023-03-15	22.450	22.500	22.050	22.400	16.025	5,210
2023-03-14	22.099	22.250	22.099	22.100	15.811	812
2023-03-13	21.950	21.950	20.800	21.825	15.614	5,057
2023-03-10	21.750	21.750	21.575	21.575	15.435	1,976
2023-03-09	22.250	22.250	21.750	22.000	15.739	7,546
2023-03-08	22.700	22.700	22.350	22.350	15.989	1,505
2023-03-07	22.950	22.950	22.750	22.750	16.276	2,169
2023-03-06	22.950	23.100	22.900	22.950	16.419	912
2023-03-03	23.000	23.000	22.925	22.950	16.419	1,470
2023-03-02	22.900	23.100	22.900	22.900	16.383	3,902
2023-03-01	23.200	23.200	22.899	23.075	16.508	3,974
2023-02-28	23.525	23.600	23.300	23.325	16.687	990
2023-02-27	23.475	23.750	23.451	23.625	16.902	4,236
2023-02-24	23.775	23.850	23.450	23.625	16.902	1,648
2023-02-23	23.625	24.000	23.600	23.775	17.009	2,619
2023-02-22	23.750	23.750	23.675	23.675	16.937	335
2023-02-21	24.000	24.000	23.900	23.925	17.116	500
2023-02-20	24.200	24.200	24.100	24.150	17.277	1,365
2023-02-17	24.000	24.250	24.000	24.150	17.277	87
2023-02-16	23.675	23.952	23.650	23.725	16.973	1,071
2023-02-15	24.050	24.050	23.825	23.825	17.045	733
2023-02-14	24.050	24.150	24.000	24.050	17.206	2,169
2023-02-13	24.200	24.200	24.000	24.200	17.313	2,712
2023-02-10	24.300	24.350	24.300	24.300	17.384	952
2023-02-09	24.450	24.450	24.200	24.200	17.313	5,182
2023-02-08	24.300	24.750	24.200	24.200	17.313	5,910
2023-02-07	24.150	24.150	24.000	24.000	17.170	818
2023-02-06	24.550	24.600	24.300	24.400	17.456	2,384
2023-02-03	25.050	25.050	24.600	24.650	17.635	2,520
2023-02-02	24.500	25.200	24.500	25.125	17.975	2,711
2023-02-01	24.100	24.150	24.000	24.100	17.241	2,746
2023-01-31	24.250	24.250	23.950	24.150	17.277	8,095
2023-01-30	24.300	24.450	24.150	24.400	17.456	613
2023-01-27	24.250	24.400	24.200	24.200	17.313	1,837
2023-01-26	24.350	24.350	24.050	24.150	17.277	4,606
2023-01-25	24.550	24.550	24.350	24.350	17.420	974
2023-01-24	25.150	25.150	24.650	24.650	17.635	273
2023-01-23	24.900	25.275	24.900	25.275	18.082	860
2023-01-20	24.550	24.700	24.500	24.500	17.528	1,472
2023-01-19	24.600	24.600	24.200	24.550	17.563	1,471
2023-01-18	25.125	25.450	24.850	24.950	17.849	3,570
2023-01-17	25.375	25.400	24.900	25.075	17.939	93,428
2023-01-16	24.850	25.425	24.850	25.425	18.189	2,482
2023-01-13	24.600	24.950	24.600	24.750	17.706	2,407
2023-01-12	24.150	24.700	24.150	24.600	17.599	420
2023-01-11	24.000	24.550	24.000	24.150	17.277	2,989
2023-01-10	23.475	23.702	23.425	23.425	16.758	6,898
2023-01-09	23.375	23.450	23.275	23.275	16.651	472
2023-01-06	23.175	23.350	22.950	23.175	16.580	2,537

← NewerPage 16 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.