NSI N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	19.620	19.620	19.610	19.610	16.649	1
2024-11-25	19.675	19.800	19.520	19.520	16.572	1
2024-11-22	19.730	19.800	19.710	19.710	16.733	993
2024-11-21	19.675	19.680	19.630	19.630	16.666	5
2024-11-20	19.675	19.675	19.675	19.675	16.704	0
2024-11-19	19.580	19.640	19.580	19.610	16.649	2,350
2024-11-18	19.600	19.600	19.575	19.575	16.619	605
2024-11-15	19.565	19.565	19.540	19.565	16.610	20
2024-11-14	19.610	19.610	19.600	19.610	16.649	1
2024-11-13	19.610	19.630	19.560	19.630	16.666	122
2024-11-12	19.575	19.575	19.575	19.575	16.619	0
2024-11-11	19.575	19.575	19.575	19.575	16.619	0
2024-11-08	19.520	19.565	19.520	19.565	16.610	393
2024-11-07	19.440	19.480	19.440	19.480	16.538	934
2024-11-06	19.560	19.560	19.400	19.400	16.470	2,452
2024-11-05	19.610	19.640	19.520	19.630	16.666	222
2024-11-04	19.765	19.800	19.765	19.765	16.780	21
2024-11-01	19.780	19.780	19.580	19.765	16.780	79
2024-10-31	19.855	20.050	19.810	19.810	16.818	30
2024-10-30	20.100	20.250	19.965	19.965	16.950	13
2024-10-29	20.245	20.300	20.245	20.245	17.188	16
2024-10-28	20.345	20.400	20.150	20.345	17.273	262
2024-10-25	20.165	20.250	20.165	20.165	17.120	110
2024-10-24	20.100	20.100	20.100	20.100	17.065	0
2024-10-23	20.100	20.100	20.000	20.100	17.065	3,562
2024-10-22	20.245	20.245	20.000	20.245	17.188	412
2024-10-21	20.300	20.500	20.300	20.300	17.234	1,794
2024-10-18	20.165	20.165	20.150	20.165	17.120	1,801
2024-10-17	20.200	20.200	20.163	20.200	17.149	168
2024-10-16	20.450	20.450	20.410	20.410	17.328	291
2024-10-15	20.490	20.490	20.490	20.490	17.396	0
2024-10-14	20.410	20.410	20.410	20.410	17.328	0
2024-10-11	20.445	20.650	20.445	20.445	17.357	414
2024-10-10	20.400	20.455	20.400	20.455	17.366	314
2024-10-09	20.400	20.550	20.400	20.400	17.319	44
2024-10-08	20.120	20.120	20.100	20.120	17.082	298
2024-10-07	20.245	20.245	20.100	20.245	17.188	103
2024-10-04	20.400	20.400	20.400	20.400	17.319	0
2024-10-03	20.450	20.450	20.350	20.410	17.328	514
2024-10-02	20.550	20.550	20.400	20.445	17.357	724
2024-10-01	20.600	20.600	20.550	20.600	17.489	1,551
2024-09-30	20.750	20.750	20.450	20.500	17.404	673
2024-09-27	20.800	20.800	20.800	20.800	17.659	0
2024-09-26	20.800	20.850	20.750	20.750	17.616	840
2024-09-25	20.800	20.850	20.750	20.850	17.701	97
2024-09-24	20.850	20.950	20.850	20.950	17.786	81
2024-09-23	20.900	20.900	20.900	20.900	17.744	0
2024-09-20	20.900	21.050	20.850	20.900	17.744	4,957
2024-09-19	20.900	21.100	20.900	20.950	17.786	1,689
2024-09-18	20.900	20.900	20.700	20.700	17.574	42
2024-09-17	21.025	21.025	20.950	21.025	17.850	248
2024-09-16	20.950	20.950	20.850	20.950	17.786	56
2024-09-13	20.600	20.750	20.600	20.750	17.616	314
2024-09-12	20.500	20.600	20.500	20.550	17.447	197
2024-09-11	20.450	20.450	20.350	20.355	17.281	349
2024-09-10	20.550	20.650	20.550	20.650	17.531	576
2024-09-09	20.300	20.500	20.300	20.445	17.357	464
2024-09-06	20.100	20.350	20.100	20.210	17.158	31
2024-09-05	20.300	20.450	20.245	20.245	17.188	270
2024-09-04	20.100	20.250	19.920	20.110	17.073	6,196

← NewerPage 9 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.