NSI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	24.850	25.450	24.750	25.300	18.056	11,946
2023-01-13	24.600	25.050	24.600	24.800	17.699	17,207
2023-01-12	24.000	24.700	24.000	24.700	17.627	19,309
2023-01-11	23.650	24.600	23.500	24.000	17.128	31,099
2023-01-10	23.450	23.700	23.300	23.700	16.914	21,338
2023-01-09	23.500	23.500	23.200	23.300	16.628	27,424
2023-01-06	23.100	23.450	22.850	23.200	16.557	20,746
2023-01-05	23.500	23.500	23.000	23.000	16.414	18,813
2023-01-04	23.750	23.850	23.500	23.500	16.771	16,860
2023-01-03	23.550	24.000	23.300	23.500	16.771	29,597
2023-01-02	23.500	23.850	23.450	23.500	16.771	16,993
2022-12-30	23.500	23.650	23.250	23.250	16.593	23,438
2022-12-29	23.050	23.800	22.750	23.650	16.878	24,631
2022-12-28	23.000	23.350	22.850	23.050	16.450	23,586
2022-12-27	23.250	23.550	23.050	23.100	16.485	19,718
2022-12-23	22.750	23.250	22.750	23.100	16.485	23,652
2022-12-22	22.600	22.800	22.400	22.750	16.236	31,783
2022-12-21	22.300	22.800	22.300	22.700	16.200	27,535
2022-12-20	22.300	22.300	21.700	22.200	15.843	29,688
2022-12-19	22.500	22.650	22.100	22.300	15.915	42,080
2022-12-16	22.500	22.500	21.900	22.300	15.915	67,826
2022-12-15	23.300	23.300	22.400	22.600	16.129	46,848
2022-12-14	23.200	23.450	23.150	23.200	16.557	24,136
2022-12-13	23.400	24.050	23.250	23.450	16.735	51,143
2022-12-12	23.900	24.150	23.000	23.300	16.628	34,169
2022-12-09	23.900	24.250	23.600	23.800	16.985	27,307
2022-12-08	23.750	24.100	23.500	23.800	16.985	23,523
2022-12-07	23.700	23.800	23.350	23.600	16.842	27,248
2022-12-06	23.850	24.100	23.700	23.850	17.021	25,964
2022-12-05	24.050	24.400	23.850	24.000	17.128	18,578
2022-12-02	23.900	24.350	23.800	24.000	17.128	17,999
2022-12-01	23.700	24.500	23.700	24.150	17.235	19,609
2022-11-30	24.050	24.400	23.550	23.850	17.021	50,988
2022-11-29	24.200	24.400	23.900	24.350	17.378	19,576
2022-11-28	24.500	24.800	24.150	24.350	17.378	25,643
2022-11-25	25.200	25.200	24.300	24.750	17.663	12,956
2022-11-24	24.500	25.150	24.450	25.000	17.841	13,519
2022-11-23	24.600	24.700	24.400	24.400	17.413	14,947
2022-11-22	25.100	25.100	24.650	24.700	17.627	5,680
2022-11-21	25.150	25.300	24.900	25.050	17.877	9,610
2022-11-18	24.400	25.150	24.350	25.100	17.913	8,266
2022-11-17	24.650	24.650	24.200	24.600	17.556	11,303
2022-11-16	25.750	25.750	24.500	24.650	17.592	28,621
2022-11-15	25.750	25.950	25.300	25.300	18.056	16,906
2022-11-14	26.150	26.150	25.550	25.650	18.305	11,726
2022-11-11	26.200	26.850	25.850	25.850	18.448	17,964
2022-11-10	25.250	26.550	24.400	26.500	18.912	32,661
2022-11-09	25.100	25.350	24.900	25.200	17.984	8,668
2022-11-08	25.550	25.550	25.150	25.200	17.984	10,294
2022-11-07	25.100	25.800	25.100	25.500	18.198	13,501
2022-11-04	24.800	25.400	24.500	25.350	18.091	19,978
2022-11-03	24.900	24.900	24.100	24.500	17.485	13,192
2022-11-02	25.750	25.750	24.650	24.950	17.806	21,025
2022-11-01	24.400	25.550	24.300	25.550	18.234	38,062
2022-10-31	24.550	24.550	24.050	24.200	17.270	32,845
2022-10-28	24.950	24.950	24.200	24.650	17.592	24,833
2022-10-27	24.750	25.250	24.550	24.900	17.770	16,273
2022-10-26	24.900	25.000	24.400	24.650	17.592	16,574
2022-10-25	24.250	24.900	24.000	24.650	17.592	22,440
2022-10-24	24.050	24.100	23.400	24.000	17.128	20,869

← NewerPage 17 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.