NSI N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	16.820	16.820	16.820	16.820	16.095	0
2026-04-30	16.740	16.900	16.740	16.820	16.095	5
2026-04-29	16.980	16.980	16.690	16.690	15.970	382
2026-04-28	17.210	17.400	16.980	17.080	16.343	33
2026-04-27	17.100	17.210	17.100	17.210	16.468	10
2026-04-24	17.210	17.220	17.100	17.140	16.401	15
2026-04-23	17.200	17.200	17.060	17.080	16.343	11
2026-04-22	17.290	17.300	17.100	17.210	16.468	22
2026-04-21	17.020	17.200	16.940	17.080	16.343	106
2026-04-20	17.600	17.860	17.600	17.660	16.104	90,016
2026-04-17	17.550	17.720	17.500	17.620	16.068	59
2026-04-16	17.900	17.960	17.660	17.760	16.195	328
2026-04-15	17.900	18.040	17.900	18.010	16.423	11
2026-04-14	17.940	17.940	17.800	17.880	16.305	306
2026-04-13	18.030	18.100	17.880	18.010	16.423	15
2026-04-10	17.900	18.080	17.900	18.030	16.442	18,978
2026-04-09	17.940	18.040	17.800	17.840	16.268	695
2026-04-08	17.940	18.170	17.940	18.170	16.569	1,794
2026-04-07	17.700	17.820	17.530	17.530	15.986	1,021
2026-04-02	17.510	17.600	17.480	17.570	16.022	52
2026-04-01	17.600	17.780	17.600	17.600	16.049	10
2026-03-31	17.580	17.580	17.420	17.510	15.967	4
2026-03-30	16.900	17.510	16.900	17.510	15.967	29
2026-03-27	17.310	17.320	16.980	17.020	15.521	28
2026-03-26	17.280	17.280	17.160	17.210	15.694	68
2026-03-25	17.470	17.600	17.300	17.370	15.840	24
2026-03-24	17.570	17.840	17.410	17.410	15.876	590
2026-03-23	17.860	18.200	17.400	17.820	16.250	1,618
2026-03-20	17.900	18.100	17.880	17.880	16.305	19
2026-03-19	18.010	18.040	17.900	17.960	16.378	21
2026-03-18	18.230	18.260	18.200	18.230	16.624	6
2026-03-17	18.100	18.400	18.100	18.310	16.697	25
2026-03-16	18.170	18.200	18.000	18.090	16.496	65
2026-03-13	18.000	18.210	18.000	18.210	16.606	35
2026-03-12	17.880	17.960	17.780	17.960	16.378	11
2026-03-11	17.840	17.920	17.800	17.920	16.341	10
2026-03-10	17.780	17.920	17.780	17.920	16.341	70
2026-03-09	18.000	18.000	17.480	17.640	16.086	572
2026-03-06	18.130	18.260	18.100	18.190	16.588	26
2026-03-05	18.340	18.340	17.960	18.270	16.660	69
2026-03-04	18.420	18.420	18.260	18.330	16.715	12
2026-03-03	18.720	18.780	18.330	18.330	16.715	331
2026-03-02	19.020	19.020	18.780	18.970	17.299	22
2026-02-27	18.980	19.120	18.980	19.070	17.390	11
2026-02-26	18.810	18.980	18.800	18.970	17.299	6
2026-02-25	18.810	18.820	18.700	18.760	17.107	17
2026-02-24	19.010	19.020	18.780	18.780	17.126	10
2026-02-23	18.990	19.080	18.830	18.830	17.171	6
2026-02-20	18.990	19.080	18.940	18.950	17.281	15
2026-02-19	18.900	18.900	18.760	18.760	17.107	10
2026-02-18	18.840	19.050	18.840	19.050	17.372	9
2026-02-17	18.810	18.940	18.740	18.910	17.244	6
2026-02-16	18.720	18.880	18.700	18.740	17.089	13
2026-02-13	18.620	18.620	18.440	18.560	16.925	128
2026-02-12	19.240	19.240	18.500	18.640	16.998	38
2026-02-11	19.080	19.220	19.080	19.130	17.445	11
2026-02-10	19.160	19.170	19.160	19.170	17.481	0
2026-02-09	18.990	19.140	18.900	19.110	17.426	22
2026-02-06	18.640	18.900	18.600	18.780	17.126	20
2026-02-05	18.620	18.620	18.440	18.460	16.834	560

← NewerPage 3 of 5 · 254 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.