NSI N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	22.350	22.450	22.300	22.300	18.932	14
2025-02-20	22.300	22.300	22.300	22.300	18.932	809
2025-02-19	22.250	22.250	22.250	22.250	18.890	0
2025-02-18	22.250	22.250	22.250	22.250	18.890	170
2025-02-17	22.300	22.300	22.250	22.300	18.932	8
2025-02-14	22.350	22.350	22.350	22.350	18.975	0
2025-02-13	22.500	22.500	22.250	22.350	18.975	7
2025-02-12	22.300	22.500	22.300	22.300	18.932	364
2025-02-11	22.400	22.400	22.200	22.400	19.017	322
2025-02-10	22.150	22.350	22.150	22.350	18.975	628
2025-02-07	22.050	22.050	22.050	22.050	18.720	0
2025-02-06	21.900	22.050	21.900	22.050	18.720	122
2025-02-05	21.775	21.775	21.775	21.775	18.487	0
2025-02-04	21.825	21.875	21.750	21.875	18.571	9
2025-02-03	21.675	21.700	21.550	21.675	18.402	22
2025-01-31	21.550	21.775	21.550	21.775	18.487	453
2025-01-30	21.450	21.700	21.450	21.475	18.232	499
2025-01-29	21.325	21.325	21.100	21.325	18.105	864
2025-01-28	20.750	21.675	20.650	21.675	18.402	1,698
2025-01-27	19.520	19.810	19.520	19.810	16.818	442
2025-01-24	19.400	19.520	19.360	19.520	16.572	246
2025-01-23	19.360	19.400	19.320	19.400	16.470	143
2025-01-22	19.480	19.480	19.400	19.400	16.470	53
2025-01-21	19.565	19.575	19.552	19.575	16.619	665
2025-01-20	19.720	19.720	19.580	19.720	16.742	40
2025-01-17	19.776	19.776	19.720	19.720	16.742	243
2025-01-16	19.620	19.630	19.460	19.630	16.666	372
2025-01-15	19.710	19.710	19.710	19.710	16.733	0
2025-01-14	19.060	19.500	19.060	19.500	16.555	1,783
2025-01-13	18.950	18.950	18.940	18.950	16.088	55
2025-01-10	19.120	19.120	18.990	18.990	16.122	801
2025-01-09	19.020	19.240	19.020	19.150	16.258	3,099
2025-01-08	18.960	18.960	18.840	18.910	16.054	546
2025-01-07	19.030	19.030	18.980	19.030	16.156	23
2025-01-06	19.080	19.080	19.000	19.010	16.139	590
2025-01-03	19.300	19.300	19.300	19.300	16.385	0
2025-01-02	18.910	19.400	18.880	19.400	16.470	0
2024-12-31	18.970	19.080	18.970	18.970	16.105	86
2024-12-30	19.070	19.070	18.920	19.070	16.190	10,744
2024-12-27	19.110	19.110	19.110	19.110	16.224	0
2024-12-24	18.910	18.910	18.860	18.910	16.054	34
2024-12-23	18.930	18.950	18.860	18.950	16.088	804
2024-12-20	18.980	18.980	18.950	18.950	16.088	10,173
2024-12-19	18.950	18.950	18.950	18.950	16.088	0
2024-12-18	19.240	19.240	19.140	19.240	16.334	764
2024-12-17	19.300	19.300	18.960	19.300	16.385	694
2024-12-16	19.260	19.260	19.180	19.260	16.351	55
2024-12-13	19.675	19.740	19.675	19.675	16.704	1,199
2024-12-12	19.780	19.780	19.630	19.630	16.666	0
2024-12-11	19.700	19.730	19.700	19.730	16.750	130
2024-12-10	19.775	19.860	19.630	19.630	16.666	810
2024-12-09	19.910	19.910	19.910	19.910	16.903	0
2024-12-06	19.820	19.840	19.820	19.820	16.827	3
2024-12-05	19.855	19.855	19.780	19.855	16.857	3,030
2024-12-04	19.675	19.675	19.675	19.675	16.704	0
2024-12-03	19.660	19.660	19.620	19.620	16.657	29
2024-12-02	19.730	19.730	19.720	19.730	16.750	770
2024-11-29	19.665	19.665	19.665	19.665	16.695	0
2024-11-28	19.720	19.720	19.720	19.720	16.742	0
2024-11-27	19.575	19.660	19.575	19.575	16.619	539

← NewerPage 8 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.