NSI N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	20.550	20.550	20.400	20.410	18.612	100
2025-11-06	20.350	20.400	20.350	20.400	18.603	0
2025-11-05	20.400	20.400	20.400	20.400	18.603	0
2025-11-04	20.355	20.400	20.355	20.355	18.562	5
2025-11-03	20.445	20.455	20.400	20.455	18.653	1
2025-10-31	20.490	20.550	20.490	20.490	18.685	1
2025-10-30	20.450	20.455	20.450	20.455	18.653	20
2025-10-29	20.450	20.600	20.450	20.490	18.685	15
2025-10-28	20.490	20.600	20.450	20.500	18.694	5
2025-10-27	20.600	20.650	20.550	20.600	18.785	7
2025-10-24	20.490	20.490	20.450	20.490	18.685	0
2025-10-23	20.550	20.550	20.400	20.550	18.740	12
2025-10-22	20.550	20.550	20.450	20.490	18.685	2
2025-10-21	20.550	20.600	20.450	20.490	18.685	24,961
2025-10-20	20.500	20.500	20.490	20.490	18.685	1,464
2025-10-17	20.550	20.600	20.450	20.500	18.694	5
2025-10-16	20.600	20.600	20.400	20.500	18.694	165
2025-10-15	20.850	21.200	20.600	20.750	18.922	265
2025-10-14	21.075	21.075	21.075	21.075	19.218	0
2025-10-13	20.850	20.900	20.700	20.900	19.059	0
2025-10-10	20.750	20.900	20.700	20.850	19.013	303
2025-10-09	20.800	20.800	20.600	20.700	18.876	96
2025-10-08	20.800	20.800	20.600	20.600	18.785	1,386
2025-10-07	20.950	20.950	20.800	20.900	19.059	6,188
2025-10-06	21.175	21.250	20.900	20.950	19.104	6
2025-10-03	21.275	21.300	21.150	21.225	19.355	0
2025-10-02	21.275	21.275	21.275	21.275	19.401	0
2025-10-01	21.275	21.350	21.100	21.225	19.355	0
2025-09-30	21.275	21.275	21.275	21.275	19.401	0
2025-09-29	20.850	20.850	20.700	20.850	19.013	1
2025-09-26	20.700	20.800	20.700	20.700	18.876	0
2025-09-25	20.850	20.900	20.650	20.650	18.831	0
2025-09-24	20.900	21.000	20.850	20.850	19.013	0
2025-09-23	21.100	21.100	20.950	20.950	19.104	49
2025-09-22	20.650	21.125	20.600	21.125	19.264	0
2025-09-19	20.850	20.850	20.700	20.850	19.013	109
2025-09-18	21.000	21.000	20.750	20.850	19.013	200
2025-09-17	20.950	20.950	20.900	20.900	19.059	61
2025-09-16	21.300	21.300	21.000	21.025	19.173	799
2025-09-15	21.325	21.450	21.200	21.375	19.492	8
2025-09-12	21.375	21.400	21.325	21.325	19.446	14
2025-09-11	21.250	21.300	21.250	21.275	19.401	2
2025-09-10	21.225	21.350	21.225	21.225	19.355	1
2025-09-09	21.275	21.300	21.200	21.275	19.401	7
2025-09-08	21.350	21.350	21.200	21.325	19.446	5
2025-09-05	21.300	21.300	21.200	21.225	19.355	0
2025-09-04	21.475	21.500	21.225	21.225	19.355	4
2025-09-03	21.200	21.275	21.200	21.275	19.401	1
2025-09-02	21.525	21.550	21.150	21.175	19.310	1,244
2025-09-01	21.450	21.475	21.450	21.475	19.583	18
2025-08-29	21.525	21.600	21.400	21.525	19.629	802
2025-08-28	21.425	21.425	21.425	21.425	19.538	0
2025-08-27	21.625	21.625	21.625	21.625	19.720	0
2025-08-26	21.700	21.700	21.575	21.575	19.674	1
2025-08-22	21.825	21.925	21.750	21.925	19.993	52
2025-08-21	21.825	21.850	21.625	21.625	19.720	0
2025-08-20	21.575	21.650	21.575	21.575	19.674	12
2025-08-19	21.475	21.650	21.425	21.425	19.538	0
2025-08-18	21.575	21.575	21.575	21.575	19.674	0
2025-08-15	22.050	22.050	21.775	21.775	19.857	4

← NewerPage 5 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.