NSI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	19.260	19.320	18.900	19.180	14.982	51,505
2024-03-18	19.260	19.440	19.200	19.220	15.013	24,311
2024-03-15	19.180	19.360	19.180	19.360	15.123	58,689
2024-03-14	19.040	19.520	19.040	19.220	15.013	35,857
2024-03-13	19.300	19.420	19.120	19.260	15.044	36,193
2024-03-12	19.320	19.500	19.220	19.300	15.076	25,866
2024-03-11	18.940	19.380	18.940	19.380	15.138	60,500
2024-03-08	18.700	19.120	18.640	19.060	14.888	61,899
2024-03-07	18.840	19.080	18.660	18.720	14.623	84,863
2024-03-06	18.440	18.660	18.440	18.560	14.498	10,198
2024-03-05	18.380	18.480	18.220	18.480	14.435	19,616
2024-03-04	18.560	18.660	18.100	18.180	14.201	19,102
2024-03-01	18.980	18.980	18.540	18.660	14.576	30,305
2024-02-29	18.940	18.940	18.700	18.700	14.607	53,846
2024-02-28	19.420	19.480	18.800	18.860	14.732	36,999
2024-02-27	19.800	19.800	19.400	19.520	15.248	15,445
2024-02-26	19.620	19.660	19.460	19.460	15.201	23,635
2024-02-23	19.900	19.900	19.600	19.700	15.388	13,998
2024-02-22	19.880	19.880	19.600	19.660	15.357	16,187
2024-02-21	19.520	19.680	19.380	19.580	15.294	31,751
2024-02-20	19.760	19.760	19.300	19.500	15.232	28,412
2024-02-19	19.640	19.820	19.640	19.760	15.435	20,223
2024-02-16	19.600	19.700	19.560	19.640	15.341	6,110
2024-02-15	19.420	19.700	19.400	19.620	15.326	11,007
2024-02-14	19.540	19.600	19.400	19.500	15.232	16,541
2024-02-13	19.700	19.700	19.340	19.400	15.154	16,572
2024-02-12	19.400	19.620	19.400	19.560	15.279	5,191
2024-02-09	19.400	19.500	19.300	19.300	15.076	22,576
2024-02-08	19.500	19.620	19.340	19.340	15.107	23,013
2024-02-07	19.660	19.740	19.460	19.540	15.263	20,885
2024-02-06	19.640	19.720	19.500	19.660	15.357	20,115
2024-02-05	19.800	19.800	19.540	19.700	15.388	27,504
2024-02-02	19.660	19.900	19.640	19.640	15.341	18,044
2024-02-01	19.760	19.760	19.240	19.600	15.310	37,043
2024-01-31	19.700	19.840	19.700	19.800	15.466	16,807
2024-01-30	19.800	19.840	19.700	19.760	15.435	12,723
2024-01-29	19.860	19.860	19.520	19.700	15.388	21,483
2024-01-26	19.820	19.920	19.540	19.860	15.513	25,718
2024-01-25	19.000	19.800	18.880	19.800	15.466	65,620
2024-01-24	18.660	18.780	18.460	18.600	14.529	26,457
2024-01-23	18.560	18.640	18.340	18.500	14.451	24,864
2024-01-22	18.700	18.700	18.440	18.520	14.466	10,814
2024-01-19	18.700	18.700	18.420	18.420	14.388	17,129
2024-01-18	18.500	18.640	18.440	18.500	14.451	35,893
2024-01-17	19.000	19.020	18.400	18.400	14.373	37,739
2024-01-16	19.120	19.220	19.020	19.180	14.982	8,702
2024-01-15	19.400	19.500	19.100	19.180	14.982	10,624
2024-01-12	19.040	19.400	19.040	19.340	15.107	20,064
2024-01-11	18.940	19.280	18.940	19.140	14.951	29,459
2024-01-10	19.060	19.260	18.940	19.000	14.841	14,175
2024-01-09	19.460	19.460	19.060	19.060	14.888	8,761
2024-01-08	19.260	19.440	18.920	19.440	15.185	14,661
2024-01-05	19.320	19.320	18.820	19.180	14.982	18,127
2024-01-04	19.140	19.300	19.080	19.300	15.076	11,009
2024-01-03	19.160	19.260	19.000	19.000	14.841	12,631
2024-01-02	18.860	19.260	18.860	19.100	14.919	29,894
2023-12-29	19.140	19.140	18.760	18.760	14.654	18,470
2023-12-28	19.160	19.160	18.880	19.080	14.904	18,944
2023-12-27	18.900	19.060	18.800	19.000	14.841	24,532
2023-12-22	18.600	18.820	18.600	18.820	14.701	12,823

← NewerPage 12 of 22 · 1,285 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.