NSI N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	18.540	18.700	18.340	18.560	16.925	28
2026-02-03	18.350	18.500	18.300	18.400	16.779	34
2026-02-02	18.600	18.600	18.320	18.350	16.733	1,727
2026-01-30	18.700	18.800	18.520	18.540	16.907	11
2026-01-29	18.930	19.060	18.740	18.740	17.089	28
2026-01-28	19.000	19.000	18.660	18.810	17.153	29
2026-01-27	19.060	19.060	18.980	19.030	17.354	5
2026-01-26	19.180	19.180	19.020	19.150	17.463	1
2026-01-23	19.380	19.380	19.140	19.170	17.481	7
2026-01-22	19.280	19.420	19.280	19.300	17.600	27
2026-01-21	19.170	19.260	19.100	19.150	17.463	21
2026-01-20	19.440	19.440	19.060	19.090	17.408	199
2026-01-19	19.675	19.720	19.360	19.380	17.673	26
2026-01-16	19.720	19.810	19.560	19.765	18.024	175
2026-01-15	19.900	20.050	19.900	20.010	18.247	11
2026-01-14	19.900	19.900	19.800	19.855	18.106	91
2026-01-13	20.100	20.100	19.940	20.100	18.329	7
2026-01-12	20.000	20.150	19.880	20.000	18.238	28
2026-01-09	19.700	19.880	19.700	19.710	17.974	21
2026-01-08	19.820	19.820	19.460	19.710	17.974	385
2026-01-07	19.720	19.900	19.720	19.875	18.124	12
2026-01-06	19.740	19.740	19.500	19.610	17.882	24
2026-01-05	19.610	19.680	19.460	19.630	17.901	45
2026-01-02	19.440	19.440	19.300	19.400	17.691	288
2025-12-31	19.320	19.480	19.220	19.220	17.527	6
2025-12-30	19.360	19.420	19.360	19.420	17.709	3
2025-12-29	19.240	19.360	19.240	19.280	17.581	3
2025-12-24	19.220	19.220	19.200	19.220	17.527	1,267
2025-12-23	19.260	19.260	19.170	19.170	17.481	0
2025-12-22	19.280	19.320	19.240	19.240	17.545	24
2025-12-19	19.240	19.440	19.200	19.280	17.581	14
2025-12-18	19.170	19.300	19.170	19.170	17.481	10
2025-12-17	19.000	19.170	19.000	19.170	17.481	11
2025-12-16	19.110	19.200	19.010	19.010	17.335	11
2025-12-15	19.380	19.380	19.220	19.340	17.636	3
2025-12-12	19.400	19.440	19.300	19.380	17.673	11
2025-12-11	19.530	19.540	19.420	19.420	17.709	1,269
2025-12-10	19.720	19.740	19.600	19.675	17.942	13
2025-12-09	19.610	19.660	19.610	19.610	17.882	1
2025-12-08	19.875	20.000	19.575	19.575	17.850	47
2025-12-05	20.000	20.010	20.000	20.010	18.247	5
2025-12-04	20.100	20.100	20.065	20.065	18.297	5
2025-12-03	20.020	20.020	20.020	20.020	18.256	0
2025-12-02	20.000	20.065	19.900	20.065	18.297	13
2025-12-01	20.100	20.100	19.955	19.955	18.197	10
2025-11-28	20.300	20.300	20.150	20.165	18.389	6
2025-11-27	20.300	20.300	20.200	20.210	18.430	10
2025-11-26	19.720	20.150	19.720	20.120	18.347	144
2025-11-25	19.940	19.940	19.600	19.810	18.065	73
2025-11-24	20.165	20.165	20.165	20.165	18.389	0
2025-11-21	20.200	20.210	20.150	20.210	18.430	1,755
2025-11-20	20.210	20.210	20.200	20.210	18.430	1,100
2025-11-19	20.355	20.355	20.250	20.355	18.562	2,886
2025-11-18	20.300	20.300	20.250	20.255	18.471	0
2025-11-17	20.300	20.310	20.250	20.310	18.521	51
2025-11-14	20.400	20.400	20.200	20.345	18.553	1,026
2025-11-13	20.490	20.500	20.455	20.455	18.653	0
2025-11-12	20.490	20.550	20.450	20.490	18.685	5
2025-11-11	20.355	20.355	20.350	20.355	18.562	2,168
2025-11-10	20.450	20.500	20.450	20.455	18.653	0

← NewerPage 4 of 22 · 1,267 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.