NSI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	20.300	20.550	20.050	20.050	16.992	41,288
2024-09-04	20.100	20.300	19.920	20.150	17.076	35,296
2024-09-03	20.350	20.350	19.940	19.940	16.898	22,542
2024-09-02	20.050	20.300	19.840	20.300	17.203	22,380
2024-08-30	19.860	20.150	19.860	19.920	16.881	38,018
2024-08-29	19.900	19.940	19.720	19.780	16.763	21,249
2024-08-28	19.760	19.960	19.760	19.960	16.915	43,152
2024-08-27	19.960	20.100	19.700	19.740	16.729	27,772
2024-08-26	19.740	20.100	19.740	20.100	17.034	55,915
2024-08-23	19.880	19.880	19.660	19.700	16.695	38,601
2024-08-22	19.980	19.980	19.740	19.800	16.780	33,663
2024-08-21	19.900	19.980	19.800	19.800	16.780	37,789
2024-08-20	19.900	20.050	19.900	19.900	16.864	42,182
2024-08-19	20.050	20.200	19.920	19.960	16.915	28,884
2024-08-16	20.050	20.100	19.960	19.960	16.915	16,760
2024-08-15	20.300	20.300	19.960	20.050	16.992	32,874
2024-08-14	20.250	20.350	20.100	20.200	17.119	24,508
2024-08-13	20.100	20.250	20.050	20.200	17.119	15,561
2024-08-12	20.050	20.350	20.050	20.100	17.034	20,896
2024-08-09	20.050	20.350	20.050	20.150	17.076	17,007
2024-08-08	20.250	20.250	19.960	20.100	17.034	28,559
2024-08-07	19.580	20.250	19.580	20.250	17.161	30,630
2024-08-06	19.400	19.800	19.260	19.700	16.695	37,403
2024-08-05	19.500	19.660	19.120	19.280	16.339	33,798
2024-08-02	20.000	20.000	19.660	19.760	16.746	49,304
2024-08-01	19.580	20.050	19.580	19.820	16.797	26,630
2024-07-31	19.980	20.000	19.600	19.600	16.610	15,034
2024-07-30	19.600	20.050	19.600	19.860	16.831	26,201
2024-07-29	19.360	19.820	19.360	19.660	16.661	23,977
2024-07-26	19.360	19.400	19.240	19.340	16.390	23,166
2024-07-25	19.400	19.440	19.280	19.340	16.390	42,916
2024-07-24	19.380	19.440	19.260	19.400	16.441	29,485
2024-07-23	19.700	19.700	19.400	19.400	16.441	24,880
2024-07-22	19.600	19.780	19.480	19.520	16.542	20,673
2024-07-19	19.600	19.680	19.300	19.300	16.356	54,124
2024-07-18	19.880	20.300	19.800	20.250	16.525	67,434
2024-07-17	19.740	19.860	19.620	19.740	16.109	39,104
2024-07-16	19.800	19.900	19.700	19.740	16.109	13,806
2024-07-15	19.680	19.960	19.640	19.900	16.240	29,816
2024-07-12	19.720	19.820	19.680	19.680	16.060	22,061
2024-07-11	19.540	19.880	19.500	19.720	16.093	23,694
2024-07-10	19.280	19.580	19.280	19.520	15.930	14,320
2024-07-09	19.360	19.560	19.140	19.300	15.750	28,279
2024-07-08	19.480	19.620	19.360	19.360	15.799	22,146
2024-07-05	19.600	19.600	19.400	19.480	15.897	16,655
2024-07-04	19.500	19.620	19.400	19.620	16.011	16,461
2024-07-03	19.380	19.540	19.160	19.540	15.946	30,031
2024-07-02	19.340	19.480	19.280	19.380	15.816	26,918
2024-07-01	19.240	19.500	19.240	19.440	15.864	30,495
2024-06-28	19.340	19.500	19.180	19.220	15.685	26,046
2024-06-27	19.100	19.580	19.040	19.540	15.946	29,749
2024-06-26	19.040	19.340	18.940	19.020	15.522	27,200
2024-06-25	19.260	19.320	19.100	19.180	15.652	17,866
2024-06-24	19.180	19.440	19.180	19.320	15.767	27,296
2024-06-21	19.100	19.320	19.100	19.320	15.767	79,646
2024-06-20	19.100	19.240	19.100	19.180	15.652	16,656
2024-06-19	19.400	19.400	19.020	19.080	15.571	25,476
2024-06-18	19.340	19.560	19.280	19.280	15.734	41,014
2024-06-17	19.620	19.700	19.420	19.420	15.848	27,622
2024-06-14	19.500	19.660	19.440	19.660	16.044	55,138

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.7500 EUR
2026-04-24	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
2023-07-19	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.