NSI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	18.540	18.680	18.440	18.600	14.529	13,739
2023-12-20	18.400	18.660	18.340	18.540	14.482	25,387
2023-12-19	18.500	18.500	18.260	18.440	14.404	9,496
2023-12-18	18.580	18.580	18.320	18.380	14.357	22,221
2023-12-15	18.480	18.700	18.460	18.540	14.482	45,402
2023-12-14	18.000	18.500	18.000	18.480	14.435	55,822
2023-12-13	17.820	17.900	17.800	17.800	13.904	15,429
2023-12-12	17.920	18.100	17.780	17.900	13.982	24,382
2023-12-11	17.900	17.980	17.860	17.960	14.029	12,174
2023-12-08	17.860	17.960	17.660	17.880	13.967	22,171
2023-12-07	17.900	17.940	17.740	17.900	13.982	22,822
2023-12-06	18.440	18.500	17.780	17.840	13.935	39,042
2023-12-05	18.100	18.500	18.080	18.500	14.451	61,890
2023-12-04	17.980	18.200	17.840	18.000	14.060	32,082
2023-12-01	17.400	17.900	17.400	17.900	13.982	28,912
2023-11-30	17.480	17.480	17.220	17.300	13.513	75,707
2023-11-29	17.420	17.620	17.300	17.300	13.513	44,936
2023-11-28	17.600	17.760	17.460	17.580	13.732	33,682
2023-11-27	17.580	17.660	17.460	17.660	13.795	25,850
2023-11-24	17.500	17.600	17.300	17.600	13.748	12,119
2023-11-23	17.540	17.540	17.240	17.300	13.513	9,849
2023-11-22	17.500	17.600	17.460	17.500	13.670	10,505
2023-11-21	17.800	17.800	17.480	17.520	13.685	26,499
2023-11-20	17.400	17.700	17.400	17.700	13.826	21,381
2023-11-17	17.700	17.700	17.400	17.400	13.592	52,748
2023-11-16	17.920	18.040	17.440	17.480	13.654	33,037
2023-11-15	18.300	18.320	17.920	17.920	13.998	23,343
2023-11-14	17.540	18.260	17.440	18.260	14.263	41,680
2023-11-13	17.500	17.540	17.420	17.420	13.607	12,127
2023-11-10	17.580	17.580	17.280	17.440	13.623	21,384
2023-11-09	17.520	17.880	17.480	17.640	13.779	24,781
2023-11-08	17.700	17.700	17.360	17.400	13.592	21,956
2023-11-07	17.500	17.720	17.500	17.700	13.826	14,747
2023-11-06	18.100	18.160	17.540	17.540	13.701	19,598
2023-11-03	17.700	18.100	17.700	18.040	14.091	17,744
2023-11-02	17.400	17.960	17.400	17.900	13.982	68,194
2023-11-01	17.160	17.300	16.920	17.300	13.513	22,004
2023-10-31	17.280	17.280	17.020	17.060	13.326	25,245
2023-10-30	17.220	17.340	17.020	17.060	13.326	15,788
2023-10-27	17.180	17.180	16.960	17.100	13.357	10,470
2023-10-26	16.860	17.060	16.820	17.060	13.326	87,311
2023-10-25	17.000	17.000	16.700	16.860	13.170	25,305
2023-10-24	16.940	16.960	16.800	16.840	13.154	53,938
2023-10-23	17.000	17.000	16.740	16.920	13.217	9,632
2023-10-20	16.860	17.160	16.840	17.060	13.326	12,053
2023-10-19	16.760	17.120	16.620	17.020	13.295	85,434
2023-10-18	17.040	17.220	16.780	16.860	13.170	14,254
2023-10-17	16.820	17.260	16.820	17.260	13.482	11,759
2023-10-16	16.840	17.000	16.760	17.000	13.279	20,217
2023-10-13	17.300	17.300	16.820	16.820	13.139	23,182
2023-10-12	17.660	17.860	17.260	17.260	13.482	25,582
2023-10-11	17.500	17.680	17.420	17.660	13.795	16,277
2023-10-10	17.260	17.460	17.180	17.280	13.498	16,218
2023-10-09	17.060	17.300	17.060	17.300	13.513	6,169
2023-10-06	17.240	17.460	17.080	17.200	13.435	18,093
2023-10-05	17.280	17.480	17.240	17.260	13.482	24,067
2023-10-04	17.600	17.600	17.280	17.280	13.498	22,611
2023-10-03	17.940	17.940	17.440	17.440	13.623	21,600
2023-10-02	18.100	18.160	17.680	17.820	13.920	13,042
2023-09-29	17.880	18.280	17.880	17.940	14.013	65,796

← NewerPage 13 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.