NSI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	19.680	19.880	19.520	19.520	15.930	25,616
2024-06-12	19.400	20.050	19.400	19.900	16.240	42,898
2024-06-11	19.720	19.740	19.440	19.480	15.897	56,285
2024-06-10	19.520	19.820	19.500	19.740	16.109	23,848
2024-06-07	19.900	20.050	19.620	19.620	16.011	24,682
2024-06-06	19.960	20.100	19.880	19.940	16.273	21,125
2024-06-05	20.150	20.200	19.960	19.960	16.289	32,513
2024-06-04	19.740	20.200	19.740	20.000	16.321	41,728
2024-06-03	19.620	20.000	19.600	19.920	16.256	44,274
2024-05-31	19.500	19.900	19.500	19.580	15.979	857,878
2024-05-30	19.140	19.800	19.140	19.800	16.158	39,617
2024-05-29	19.300	19.420	19.160	19.200	15.669	41,749
2024-05-28	19.380	19.480	19.160	19.480	15.897	36,633
2024-05-27	19.660	19.780	19.180	19.360	15.799	32,920
2024-05-24	19.020	19.580	18.980	19.560	15.962	46,327
2024-05-23	19.360	19.520	19.040	19.100	15.587	63,793
2024-05-22	19.360	19.560	19.360	19.460	15.881	37,463
2024-05-21	19.360	19.580	19.320	19.480	15.897	31,643
2024-05-20	19.640	19.640	19.340	19.420	15.848	27,981
2024-05-17	19.520	19.860	19.500	19.640	16.028	41,710
2024-05-16	19.720	19.800	19.300	19.520	15.930	58,070
2024-05-15	19.840	19.840	19.400	19.700	16.077	71,477
2024-05-14	20.100	20.200	19.920	19.920	16.256	147,321
2024-05-13	20.050	20.050	19.740	19.940	16.273	43,311
2024-05-10	19.820	20.200	19.760	20.100	16.403	75,330
2024-05-09	19.200	19.740	19.200	19.740	16.109	44,913
2024-05-08	19.120	19.340	19.020	19.340	15.783	47,183
2024-05-07	18.800	19.100	18.720	19.100	15.587	63,380
2024-05-06	18.100	18.700	18.100	18.640	15.212	75,015
2024-05-03	17.720	18.100	17.720	17.980	14.673	50,876
2024-05-02	17.780	17.920	17.700	17.720	14.461	27,574
2024-04-30	17.980	18.020	17.660	17.780	14.510	27,809
2024-04-29	17.580	18.160	17.580	18.000	14.689	77,394
2024-04-26	17.180	17.600	17.160	17.580	14.347	63,369
2024-04-25	17.100	17.260	16.980	17.100	13.955	48,232
2024-04-24	17.280	17.280	17.100	17.100	13.955	61,334
2024-04-23	17.380	17.480	17.200	17.280	14.102	56,335
2024-04-22	17.840	18.040	17.680	17.980	14.045	94,304
2024-04-19	17.500	17.720	17.480	17.620	13.763	43,859
2024-04-18	17.800	17.800	17.460	17.520	13.685	42,765
2024-04-17	17.700	17.860	17.520	17.520	13.685	52,918
2024-04-16	17.840	17.980	17.660	17.660	13.795	55,039
2024-04-15	18.300	18.420	17.940	17.940	14.013	47,324
2024-04-12	18.400	18.500	18.240	18.240	14.248	39,119
2024-04-11	17.960	18.300	17.940	18.240	14.248	40,613
2024-04-10	18.420	18.500	17.940	17.940	14.013	58,723
2024-04-09	18.400	18.520	18.260	18.420	14.388	30,278
2024-04-08	18.400	18.520	18.380	18.420	14.388	22,971
2024-04-05	18.600	18.600	18.380	18.400	14.373	27,859
2024-04-04	18.460	18.680	18.460	18.560	14.498	37,556
2024-04-03	18.460	18.560	18.320	18.500	14.451	44,486
2024-04-02	19.000	19.000	18.340	18.340	14.326	52,566
2024-03-28	18.960	19.080	18.900	19.000	14.841	56,395
2024-03-27	19.080	19.100	18.960	19.000	14.841	56,243
2024-03-26	19.140	19.260	19.000	19.000	14.841	71,913
2024-03-25	19.100	19.260	18.980	19.200	14.998	17,333
2024-03-22	19.280	19.380	18.980	18.980	14.826	44,290
2024-03-21	19.260	19.380	19.200	19.260	15.044	28,851
2024-03-20	19.140	19.340	19.100	19.220	15.013	28,212
2024-03-19	19.260	19.320	18.900	19.180	14.982	51,505

← NewerPage 11 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.