NSI N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	16.380	16.560	16.300	16.540	16.540	1,308
2026-07-27	16.420	16.550	16.420	16.460	16.460	2,892
2026-07-24	16.380	16.400	16.080	16.340	16.340	2,243
2026-07-23	16.320	16.440	16.240	16.380	16.380	201
2026-07-22	16.360	16.610	16.280	16.530	16.530	213
2026-07-21	16.630	16.700	16.370	16.480	16.480	638
2026-07-20	16.610	16.780	16.480	16.620	16.620	784
2026-07-17	16.380	16.660	16.160	16.630	16.630	4,374
2026-07-16	17.600	17.660	17.390	17.390	16.640	5,843
2026-07-15	17.250	17.560	17.080	17.490	16.736	2,410
2026-07-14	17.560	17.560	17.300	17.330	16.583	2,647
2026-07-13	17.700	17.700	17.460	17.510	16.755	4,201
2026-07-10	17.510	17.660	17.470	17.470	16.717	2,682
2026-07-09	17.520	17.520	17.400	17.450	16.697	605
2026-07-08	17.370	17.420	17.300	17.350	16.602	136
2026-07-07	17.390	17.440	17.300	17.330	16.583	2,570
2026-07-06	17.290	17.520	17.240	17.330	16.583	2,469
2026-07-03	17.390	17.540	17.320	17.450	16.697	488
2026-07-02	17.280	17.530	17.280	17.410	16.659	817
2026-07-01	17.420	17.420	17.100	17.210	16.468	2,243
2026-06-30	17.430	17.500	17.300	17.350	16.602	19
2026-06-29	17.280	17.500	17.280	17.350	16.602	893
2026-06-26	17.280	17.430	17.280	17.430	16.678	1,872
2026-06-25	17.230	17.260	17.160	17.210	16.468	86
2026-06-24	17.180	17.320	17.120	17.230	16.487	1,082
2026-06-23	17.210	17.340	17.120	17.290	16.544	559
2026-06-22	17.330	17.330	17.200	17.330	16.583	316
2026-06-19	17.100	17.240	17.100	17.160	16.420	21,524
2026-06-18	17.120	17.120	16.880	17.060	16.324	1,840
2026-06-17	17.350	17.350	17.140	17.210	16.468	9,162
2026-06-16	17.490	17.540	17.290	17.290	16.544	1,083
2026-06-15	17.780	17.780	17.490	17.490	16.736	607
2026-06-12	17.160	17.600	17.160	17.450	16.697	4,806
2026-06-11	17.560	17.700	17.560	17.620	16.860	5,890
2026-06-10	17.380	17.640	17.380	17.510	16.755	620
2026-06-09	17.210	17.460	17.140	17.370	16.621	188
2026-06-08	16.650	17.180	16.480	17.000	16.267	891
2026-06-05	17.100	17.100	16.740	16.880	16.152	4,025
2026-06-04	17.140	17.260	17.140	17.140	16.401	1,159
2026-06-03	17.460	17.460	17.180	17.180	16.439	10
2026-06-02	17.210	17.540	17.200	17.410	16.659	443
2026-06-01	17.760	17.760	17.240	17.370	16.621	343
2026-05-29	17.780	17.780	17.580	17.600	16.841	6
2026-05-28	17.700	17.700	17.700	17.700	16.937	0
2026-05-27	17.660	17.680	17.600	17.680	16.918	6
2026-05-26	17.600	17.600	17.440	17.600	16.841	6
2026-05-22	17.640	17.640	17.520	17.530	16.774	1
2026-05-21	17.480	17.720	17.480	17.600	16.841	29
2026-05-20	17.430	17.470	17.340	17.470	16.717	1
2026-05-19	17.260	17.420	17.260	17.370	16.621	21
2026-05-18	17.200	17.200	16.900	17.140	16.401	36
2026-05-15	17.100	17.100	17.000	17.080	16.343	2,330
2026-05-14	17.040	17.160	16.800	17.040	16.305	19
2026-05-13	17.100	17.100	16.900	17.000	16.267	15
2026-05-12	17.140	17.140	16.980	17.060	16.324	6
2026-05-11	17.120	17.160	16.900	17.080	16.343	15
2026-05-08	17.000	17.000	16.900	16.940	16.209	13
2026-05-07	17.160	17.160	17.000	17.000	16.267	21
2026-05-06	16.900	17.340	16.840	17.210	16.468	62
2026-05-05	16.800	16.920	16.720	16.920	16.190	53

← NewerPage 2 of 3 · 128 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.