NSI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	21.400	21.400	20.450	20.550	15.420	14,195
2023-07-05	21.200	21.350	20.950	21.350	16.020	28,788
2023-07-04	21.000	21.600	20.900	21.350	16.020	30,118
2023-07-03	20.600	21.050	20.600	21.000	15.757	29,560
2023-06-30	20.250	20.600	20.200	20.450	15.345	20,322
2023-06-29	20.250	20.300	20.150	20.250	15.195	10,643
2023-06-28	19.920	20.250	19.800	20.250	15.195	22,172
2023-06-27	19.760	19.780	19.580	19.780	14.842	15,646
2023-06-26	19.280	19.600	19.160	19.540	14.662	37,779
2023-06-23	19.700	19.800	19.220	19.380	14.542	56,405
2023-06-22	20.050	20.050	19.600	19.700	14.782	27,865
2023-06-21	20.050	20.050	19.740	19.800	14.857	37,043
2023-06-20	19.800	20.100	19.800	20.100	15.082	34,613
2023-06-19	20.050	20.100	19.620	19.740	14.812	40,486
2023-06-16	20.150	20.200	19.940	20.000	15.007	41,823
2023-06-15	20.200	20.300	20.000	20.050	15.045	26,231
2023-06-14	20.300	20.450	20.200	20.250	15.195	15,054
2023-06-13	20.250	20.250	19.960	20.150	15.120	30,167
2023-06-12	20.450	20.450	20.150	20.200	15.157	34,362
2023-06-09	20.400	20.600	20.150	20.450	15.345	11,575
2023-06-08	20.700	21.000	20.350	20.500	15.382	12,172
2023-06-07	20.700	21.100	20.650	21.000	15.757	15,243
2023-06-06	21.100	21.100	20.550	21.000	15.757	10,838
2023-06-05	21.000	21.300	20.850	21.050	15.795	31,644
2023-06-02	20.250	21.250	20.250	21.250	15.945	40,061
2023-06-01	20.150	20.150	19.480	20.050	15.045	47,980
2023-05-31	20.400	20.750	19.960	19.960	14.977	119,091
2023-05-30	20.550	20.600	20.350	20.500	15.382	14,663
2023-05-29	20.250	20.600	20.250	20.500	15.382	9,168
2023-05-26	20.500	20.550	20.250	20.450	15.345	22,825
2023-05-25	20.700	20.700	20.250	20.300	15.232	25,993
2023-05-24	20.900	20.900	20.450	20.600	15.457	31,363
2023-05-23	20.750	21.150	20.700	20.850	15.645	30,505
2023-05-22	20.600	20.800	20.350	20.650	15.495	29,715
2023-05-19	20.500	20.650	20.200	20.550	15.420	12,775
2023-05-18	20.650	20.800	20.200	20.200	15.157	38,235
2023-05-17	20.600	20.650	20.350	20.600	15.457	11,839
2023-05-16	20.700	20.700	20.500	20.700	15.532	30,772
2023-05-15	20.400	20.700	20.200	20.700	15.532	11,841
2023-05-12	20.300	20.400	20.050	20.250	15.195	24,753
2023-05-11	20.700	20.700	20.350	20.450	15.345	18,516
2023-05-10	20.350	20.450	20.100	20.400	15.307	13,441
2023-05-09	20.650	20.650	20.050	20.350	15.270	25,045
2023-05-08	20.700	20.900	20.600	20.900	15.682	4,613
2023-05-05	20.300	20.800	20.300	20.800	15.607	16,429
2023-05-04	20.400	20.450	19.900	20.450	15.345	49,524
2023-05-03	20.950	21.000	20.400	20.400	15.307	15,403
2023-05-02	20.950	21.150	20.800	20.850	15.645	37,218
2023-04-28	20.500	20.850	20.200	20.850	15.645	256,847
2023-04-27	20.850	20.850	20.100	20.450	15.345	22,988
2023-04-26	20.900	21.000	20.500	20.550	15.420	32,791
2023-04-25	21.750	21.800	20.800	20.800	15.607	44,130
2023-04-24	22.850	22.950	22.700	22.900	16.343	20,627
2023-04-21	22.500	23.000	22.250	22.950	16.378	24,617
2023-04-20	23.950	23.950	22.900	22.900	16.343	24,642
2023-04-19	24.200	24.200	23.800	23.950	17.092	25,204
2023-04-18	24.550	24.650	24.200	24.200	17.270	19,255
2023-04-17	24.600	24.800	24.350	24.350	17.378	21,165
2023-04-14	23.700	24.650	23.700	24.450	17.449	29,486
2023-04-13	23.850	23.850	23.500	23.800	16.985	18,397

← NewerPage 15 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.