NSI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	17.800	18.000	17.700	17.860	13.951	50,855
2023-09-27	18.200	18.200	17.780	17.800	13.904	69,022
2023-09-26	18.240	18.320	17.800	18.100	14.138	38,750
2023-09-25	18.420	18.420	18.020	18.060	14.107	26,083
2023-09-22	18.660	18.660	18.400	18.420	14.388	20,034
2023-09-21	18.500	18.720	18.480	18.600	14.529	10,624
2023-09-20	18.400	18.640	18.400	18.500	14.451	17,087
2023-09-19	18.300	18.520	18.240	18.440	14.404	21,206
2023-09-18	18.580	18.680	18.320	18.320	14.310	18,391
2023-09-15	18.580	18.920	18.580	18.700	14.607	24,440
2023-09-14	18.780	18.840	18.640	18.760	14.654	12,950
2023-09-13	18.900	18.900	18.600	18.700	14.607	7,653
2023-09-12	18.600	18.760	18.600	18.760	14.654	11,144
2023-09-11	18.740	18.800	18.640	18.680	14.591	8,376
2023-09-08	18.600	18.700	18.540	18.640	14.560	8,707
2023-09-07	18.600	18.740	18.480	18.680	14.591	6,190
2023-09-06	18.560	18.660	18.520	18.540	14.482	6,101
2023-09-05	18.700	18.760	18.560	18.700	14.607	25,570
2023-09-04	18.880	18.880	18.580	18.780	14.670	17,507
2023-09-01	18.800	18.840	18.600	18.700	14.607	17,785
2023-08-31	18.740	19.000	18.680	18.700	14.607	36,535
2023-08-30	19.100	19.100	18.740	18.740	14.638	12,540
2023-08-29	18.540	19.120	18.540	19.020	14.857	14,518
2023-08-28	18.600	18.780	18.600	18.780	14.670	8,280
2023-08-25	18.740	18.900	18.460	18.540	14.482	15,860
2023-08-24	18.720	19.080	18.720	18.760	14.654	23,542
2023-08-23	18.600	18.900	18.580	18.900	14.763	10,344
2023-08-22	18.400	18.680	18.400	18.580	14.513	16,357
2023-08-21	18.540	18.580	18.340	18.420	14.388	47,671
2023-08-18	18.660	18.740	18.480	18.520	14.466	25,740
2023-08-17	18.980	19.000	18.660	18.680	14.591	28,949
2023-08-16	18.800	18.980	18.720	18.900	14.763	14,849
2023-08-15	18.900	18.940	18.480	18.900	14.763	18,265
2023-08-14	19.000	19.000	18.740	18.800	14.685	16,813
2023-08-11	19.240	19.240	18.800	18.920	14.779	18,045
2023-08-10	19.240	19.440	19.080	19.360	15.123	23,193
2023-08-09	19.000	19.200	18.960	19.200	14.998	10,063
2023-08-08	18.920	19.160	18.820	18.960	14.810	51,592
2023-08-07	18.880	19.220	18.880	19.000	14.841	40,979
2023-08-04	18.900	19.020	18.740	19.020	14.857	17,994
2023-08-03	18.880	19.020	18.740	18.980	14.826	16,522
2023-08-02	18.800	19.040	18.740	18.800	14.685	19,312
2023-08-01	19.200	19.200	18.780	18.820	14.701	20,531
2023-07-31	19.120	19.200	18.860	19.120	14.935	25,936
2023-07-28	19.120	19.260	18.940	18.940	14.795	28,768
2023-07-27	19.360	19.440	19.140	19.260	15.044	19,986
2023-07-26	19.160	19.400	19.020	19.360	15.123	20,603
2023-07-25	19.640	19.640	19.200	19.200	14.998	25,696
2023-07-24	19.500	19.640	19.400	19.500	15.232	22,585
2023-07-21	19.500	19.560	19.320	19.420	15.169	15,467
2023-07-20	19.680	19.700	19.400	19.500	15.232	20,908
2023-07-19	19.260	19.620	19.200	19.580	15.294	39,450
2023-07-18	19.000	19.240	18.680	19.040	14.287	42,617
2023-07-17	19.780	20.100	19.600	19.600	14.707	43,019
2023-07-14	20.750	20.750	19.760	20.000	15.007	69,629
2023-07-13	21.150	21.150	20.600	20.750	15.570	28,194
2023-07-12	20.550	21.000	20.200	20.800	15.607	84,771
2023-07-11	20.250	20.550	20.000	20.500	15.382	21,216
2023-07-10	20.250	20.300	20.000	20.150	15.120	12,907
2023-07-07	20.450	20.500	20.200	20.300	15.232	18,264

← NewerPage 14 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.