NSI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	23.950	24.150	23.750	23.850	17.021	20,113
2023-04-11	23.700	23.900	23.500	23.900	17.056	19,439
2023-04-06	22.750	23.650	22.750	23.550	16.807	23,545
2023-04-05	23.450	23.450	22.500	22.650	16.164	17,563
2023-04-04	23.150	23.400	23.100	23.100	16.485	13,948
2023-04-03	23.100	23.450	23.050	23.100	16.485	24,489
2023-03-31	23.000	23.200	22.550	23.200	16.557	53,551
2023-03-30	22.100	23.150	22.100	23.100	16.485	40,049
2023-03-29	21.600	21.950	21.500	21.950	15.665	27,529
2023-03-28	21.650	21.750	21.450	21.600	15.415	24,477
2023-03-27	21.750	21.750	21.500	21.650	15.451	18,233
2023-03-24	22.050	22.050	21.350	21.600	15.415	43,343
2023-03-23	21.900	21.950	21.700	21.950	15.665	20,506
2023-03-22	22.450	22.450	21.650	21.750	15.522	25,524
2023-03-21	22.400	22.450	22.150	22.300	15.915	20,340
2023-03-20	22.100	22.450	22.000	22.400	15.986	17,376
2023-03-17	22.250	22.500	22.100	22.300	15.915	42,001
2023-03-16	22.500	22.550	22.000	22.200	15.843	27,740
2023-03-15	22.300	22.500	22.000	22.500	16.057	26,963
2023-03-14	22.000	22.400	22.000	22.100	15.772	30,593
2023-03-13	21.700	21.950	20.750	21.950	15.665	57,921
2023-03-10	21.850	21.850	21.550	21.650	15.451	32,479
2023-03-09	22.500	22.500	21.750	21.900	15.629	48,269
2023-03-08	22.800	22.800	22.400	22.400	15.986	24,717
2023-03-07	23.200	23.200	22.700	22.750	16.236	19,108
2023-03-06	22.950	23.100	22.650	23.100	16.485	17,411
2023-03-03	23.000	23.000	22.750	22.950	16.378	23,838
2023-03-02	22.900	23.100	22.900	22.900	16.343	12,246
2023-03-01	23.200	23.200	22.900	22.900	16.343	33,318
2023-02-28	23.500	23.600	23.250	23.250	16.593	48,011
2023-02-27	23.500	23.750	23.450	23.600	16.842	20,296
2023-02-24	23.800	23.900	23.350	23.350	16.664	19,091
2023-02-23	23.650	24.000	23.550	23.800	16.985	11,336
2023-02-22	23.800	23.800	23.500	23.650	16.878	15,451
2023-02-21	24.100	24.100	23.800	23.900	17.056	12,236
2023-02-20	24.350	24.350	24.000	24.000	17.128	8,207
2023-02-17	23.900	24.300	23.600	24.250	17.306	20,652
2023-02-16	23.850	24.000	23.650	23.900	17.056	25,611
2023-02-15	24.200	24.200	23.700	23.700	16.914	31,760
2023-02-14	24.200	24.200	24.000	24.000	17.128	38,472
2023-02-13	24.500	24.500	24.000	24.100	17.199	23,803
2023-02-10	24.300	24.500	24.150	24.350	17.378	18,278
2023-02-09	24.500	24.650	24.150	24.200	17.270	30,769
2023-02-08	24.300	24.800	24.250	24.350	17.378	24,129
2023-02-07	24.250	24.250	23.950	24.200	17.270	17,161
2023-02-06	24.600	24.650	24.250	24.300	17.342	20,629
2023-02-03	25.200	25.200	24.550	24.650	17.592	16,509
2023-02-02	24.250	25.200	24.250	25.050	17.877	34,930
2023-02-01	24.100	24.150	23.850	24.150	17.235	33,377
2023-01-31	24.500	24.500	23.900	24.000	17.128	59,513
2023-01-30	24.550	24.550	24.050	24.450	17.449	18,554
2023-01-27	24.250	24.500	24.000	24.250	17.306	27,691
2023-01-26	24.550	24.600	24.050	24.150	17.235	27,065
2023-01-25	24.500	24.550	24.250	24.250	17.306	21,120
2023-01-24	25.200	25.200	24.550	24.550	17.520	9,808
2023-01-23	24.700	25.250	24.700	25.150	17.948	19,501
2023-01-20	24.550	24.700	24.450	24.500	17.485	15,580
2023-01-19	24.750	24.750	24.150	24.350	17.378	18,381
2023-01-18	25.300	25.500	24.750	24.750	17.663	30,259
2023-01-17	25.400	25.400	24.850	25.100	17.913	11,114

← NewerPage 16 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.