NSI N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	22.150	22.150	22.150	22.150	19.553	0
2025-05-20	22.500	22.500	22.300	22.300	19.686	418
2025-05-19	22.350	22.600	22.350	22.550	19.906	0
2025-05-16	22.050	22.300	22.050	22.100	19.509	44
2025-05-15	21.550	21.725	21.550	21.725	19.178	5
2025-05-14	21.525	21.575	21.200	21.575	19.046	75
2025-05-13	21.525	21.525	21.525	21.525	19.002	0
2025-05-12	21.450	21.450	21.425	21.425	18.913	0
2025-05-09	21.425	21.425	21.300	21.425	18.913	0
2025-05-08	21.300	21.300	21.275	21.275	18.781	3,658
2025-05-07	21.325	21.325	21.325	21.325	18.825	0
2025-05-06	21.675	21.750	21.450	21.475	18.957	9
2025-05-02	21.700	21.800	21.700	21.775	19.222	1
2025-05-01	21.475	21.475	21.475	21.475	18.957	0
2025-04-30	21.025	21.475	21.000	21.475	18.957	51
2025-04-29	21.075	21.075	21.075	21.075	18.604	0
2025-04-28	21.025	21.025	21.025	21.025	18.560	0
2025-04-25	20.950	20.950	20.850	20.850	18.406	0
2025-04-24	20.700	20.750	20.600	20.750	18.317	6
2025-04-23	20.800	20.950	20.700	20.750	18.317	4
2025-04-22	21.275	21.600	21.150	21.425	18.189	5
2025-04-17	20.650	20.900	19.980	20.900	17.744	15
2025-04-16	20.750	20.750	20.650	20.650	17.531	0
2025-04-15	20.700	20.850	20.700	20.850	17.701	14
2025-04-14	20.400	20.400	20.400	20.400	17.319	0
2025-04-11	20.050	20.345	20.050	20.345	17.273	0
2025-04-10	20.550	20.550	20.200	20.200	17.149	2,501
2025-04-09	19.940	19.940	19.520	19.630	16.666	8,247
2025-04-08	20.165	20.200	20.165	20.165	17.120	0
2025-04-07	20.050	20.400	20.050	20.165	17.120	4
2025-04-04	21.400	21.400	20.700	20.850	17.701	203
2025-04-03	21.625	21.700	21.625	21.625	18.359	5
2025-04-02	21.525	21.525	21.525	21.525	18.274	0
2025-04-01	21.825	21.825	21.825	21.825	18.529	0
2025-03-31	21.675	21.675	21.675	21.675	18.402	0
2025-03-28	21.675	21.750	21.675	21.675	18.402	2
2025-03-27	21.675	21.675	21.675	21.675	18.402	0
2025-03-26	21.725	21.800	21.600	21.725	18.444	6
2025-03-25	21.650	21.900	21.650	21.825	18.529	1,566
2025-03-24	21.675	21.675	21.675	21.675	18.402	0
2025-03-21	21.775	21.775	21.775	21.775	18.487	0
2025-03-20	21.825	22.000	21.750	22.000	18.678	0
2025-03-19	22.000	22.000	21.900	22.000	18.678	0
2025-03-18	21.925	21.925	21.925	21.925	18.614	0
2025-03-17	21.725	21.725	21.700	21.725	18.444	2,000
2025-03-14	21.725	21.725	21.725	21.725	18.444	0
2025-03-13	21.525	21.525	21.525	21.525	18.274	0
2025-03-12	21.625	21.625	21.600	21.625	18.359	1
2025-03-11	21.250	21.475	21.250	21.475	18.232	0
2025-03-10	21.650	21.650	21.375	21.375	18.147	0
2025-03-07	21.275	21.400	21.000	21.325	18.105	546
2025-03-06	21.250	21.450	21.250	21.325	18.105	5
2025-03-05	21.500	21.500	21.250	21.275	18.062	1,075
2025-03-04	21.550	21.800	21.550	21.675	18.402	515
2025-03-03	21.575	21.575	21.575	21.575	18.317	0
2025-02-28	21.775	21.775	21.775	21.775	18.487	0
2025-02-27	21.925	21.925	21.850	21.925	18.614	1,707
2025-02-26	22.250	22.250	22.200	22.250	18.890	342
2025-02-25	22.350	22.500	22.250	22.250	18.890	52
2025-02-24	22.350	22.350	22.350	22.350	18.975	0

← NewerPage 7 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.