NSI N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	22.000	22.000	21.825	21.825	19.902	0
2025-08-13	22.000	22.000	21.825	21.825	19.902	7
2025-08-12	22.000	22.100	22.000	22.000	20.062	0
2025-08-11	22.200	22.350	22.000	22.000	20.062	0
2025-08-08	22.000	22.000	22.000	22.000	20.062	0
2025-08-07	22.200	22.200	22.200	22.200	20.244	0
2025-08-06	21.775	21.925	21.700	21.925	19.993	102
2025-08-05	21.600	21.725	21.600	21.725	19.811	8
2025-08-04	21.525	21.525	21.525	21.525	19.629	0
2025-08-01	21.425	21.425	21.300	21.425	19.538	44
2025-07-31	21.525	21.525	21.500	21.525	19.629	39
2025-07-30	21.475	21.550	21.475	21.475	19.583	24
2025-07-29	21.400	21.425	21.400	21.425	19.538	0
2025-07-28	21.575	21.575	21.550	21.575	19.674	0
2025-07-25	21.400	21.625	21.400	21.625	19.720	3
2025-07-24	21.425	21.600	21.425	21.425	19.538	7
2025-07-23	21.775	21.800	21.425	21.425	19.538	4
2025-07-22	21.825	21.900	21.750	21.875	19.948	3
2025-07-21	21.950	21.950	21.675	21.675	19.765	362
2025-07-18	22.900	22.900	22.550	22.700	20.700	2
2025-07-17	23.625	23.700	23.475	23.475	20.723	2
2025-07-16	23.275	23.275	23.250	23.275	20.546	43
2025-07-15	24.150	24.450	24.150	24.150	21.319	4
2025-07-14	24.000	24.100	24.000	24.000	21.186	1
2025-07-11	24.050	24.050	23.950	24.050	21.231	0
2025-07-10	24.100	24.150	24.100	24.150	21.319	1
2025-07-09	24.350	24.350	24.150	24.250	21.407	0
2025-07-08	24.700	24.700	24.250	24.250	21.407	6
2025-07-07	24.550	24.950	24.550	24.750	21.849	100
2025-07-04	24.450	24.450	24.350	24.450	21.584	0
2025-07-03	24.100	24.150	24.100	24.100	21.275	0
2025-07-02	24.100	24.250	24.000	24.000	21.186	22
2025-07-01	24.000	24.100	24.000	24.050	21.231	1
2025-06-30	23.875	24.000	23.750	23.875	21.076	0
2025-06-27	23.775	23.875	23.750	23.875	21.076	3
2025-06-26	23.825	23.825	23.825	23.825	21.032	0
2025-06-25	23.625	23.625	23.625	23.625	20.855	0
2025-06-24	23.075	23.075	23.075	23.075	20.370	0
2025-06-23	22.750	23.025	22.750	23.025	20.326	0
2025-06-20	23.200	23.200	22.850	22.900	20.215	799
2025-06-19	23.150	23.225	23.150	23.225	20.502	0
2025-06-18	23.275	23.275	23.275	23.275	20.546	0
2025-06-17	23.225	23.375	23.100	23.375	20.635	0
2025-06-16	23.175	23.250	23.100	23.225	20.502	1
2025-06-13	23.300	23.300	23.175	23.175	20.458	1
2025-06-12	23.725	23.950	23.550	23.575	20.811	1
2025-06-11	23.725	23.725	23.700	23.725	20.944	0
2025-06-10	23.775	23.800	23.775	23.775	20.988	0
2025-06-09	23.800	23.800	23.775	23.775	20.988	3
2025-06-06	23.650	23.700	23.650	23.675	20.900	2
2025-06-05	23.750	23.750	23.625	23.625	20.855	4
2025-06-04	24.000	24.000	23.800	23.825	21.032	590
2025-06-03	23.775	24.350	23.675	23.675	20.900	2,477
2025-06-02	23.025	23.550	22.800	23.475	20.723	39
2025-05-30	23.025	23.025	22.850	23.025	20.326	29
2025-05-29	22.750	22.850	22.750	22.800	20.127	3
2025-05-28	22.550	22.650	22.550	22.550	19.906	0
2025-05-27	22.350	22.350	22.350	22.350	19.730	0
2025-05-23	22.150	22.250	22.150	22.150	19.553	2
2025-05-22	22.050	22.200	22.000	22.100	19.509	4

← NewerPage 6 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.