NSI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	24.050	24.100	23.400	24.000	17.128	20,869
2022-10-21	23.550	24.250	23.200	24.050	17.163	57,079
2022-10-20	22.850	23.800	22.550	23.700	16.914	74,514
2022-10-19	23.250	23.350	22.500	22.550	16.093	20,455
2022-10-18	24.150	24.300	23.300	23.300	16.628	21,654
2022-10-17	23.800	24.100	23.200	24.100	17.199	41,627
2022-10-14	23.200	23.800	22.950	23.400	16.700	23,297
2022-10-13	22.850	23.250	22.450	22.800	16.271	38,620
2022-10-12	23.000	23.000	22.500	22.550	16.093	30,988
2022-10-11	22.850	23.100	22.550	23.100	16.485	19,371
2022-10-10	23.000	23.200	22.900	23.150	16.521	10,326
2022-10-07	23.550	23.850	22.950	23.000	16.414	17,361
2022-10-06	23.350	23.650	23.250	23.350	16.664	9,764
2022-10-05	24.500	24.500	22.900	23.300	16.628	27,424
2022-10-04	23.750	24.400	23.750	24.150	17.235	21,762
2022-10-03	24.300	24.300	23.500	24.050	17.163	24,238
2022-09-30	22.950	24.300	22.850	24.300	17.342	46,323
2022-09-29	23.000	23.200	22.450	23.150	16.521	32,897
2022-09-28	22.450	22.800	21.650	22.650	16.164	66,770
2022-09-27	22.200	22.700	22.150	22.400	15.986	40,897
2022-09-26	22.800	23.200	21.400	22.350	15.950	109,661
2022-09-23	25.250	25.250	24.100	24.150	17.235	35,452
2022-09-22	26.000	26.000	25.300	25.300	18.056	26,074
2022-09-21	26.500	26.800	26.150	26.150	18.662	46,420
2022-09-20	28.300	28.300	27.150	27.300	19.483	18,339
2022-09-19	29.000	29.000	27.600	27.900	19.911	17,986
2022-09-16	28.000	28.900	27.650	28.900	20.625	76,924
2022-09-15	28.000	28.250	27.950	28.100	20.054	6,176
2022-09-14	28.650	28.650	27.900	28.100	20.054	24,205
2022-09-13	30.200	30.200	28.700	28.750	20.518	14,314
2022-09-12	29.300	29.950	29.300	29.700	21.196	9,606
2022-09-09	28.900	29.500	28.900	29.400	20.981	10,702
2022-09-08	28.750	29.250	28.750	28.800	20.553	8,152
2022-09-07	29.000	29.050	28.500	28.800	20.553	10,407
2022-09-06	28.800	29.250	28.750	29.000	20.696	18,598
2022-09-05	29.200	29.800	29.050	29.200	20.839	9,749
2022-09-02	29.050	29.550	28.900	29.450	21.017	13,587
2022-09-01	29.850	29.850	28.850	29.100	20.767	14,934
2022-08-31	30.200	30.350	29.950	30.050	21.445	22,215
2022-08-30	30.350	30.450	29.900	30.100	21.481	11,957
2022-08-29	30.700	30.700	30.100	30.150	21.517	8,283
2022-08-26	30.600	30.950	30.400	30.700	21.909	10,343
2022-08-25	30.750	31.050	30.600	30.600	21.838	4,282
2022-08-24	31.250	31.300	30.850	30.850	22.016	6,674
2022-08-23	31.550	31.750	31.200	31.200	22.266	8,622
2022-08-22	32.000	32.050	31.000	31.500	22.480	13,878
2022-08-19	32.050	32.250	32.000	32.150	22.944	11,366
2022-08-18	32.000	32.350	31.600	32.350	23.087	7,141
2022-08-17	32.250	32.250	31.550	31.850	22.730	12,843
2022-08-16	32.300	32.350	31.900	31.900	22.766	7,540
2022-08-15	32.850	32.850	32.250	32.300	23.051	5,327
2022-08-12	32.350	32.800	32.150	32.650	23.301	13,169
2022-08-11	32.550	32.550	32.100	32.250	23.015	6,413
2022-08-10	32.100	32.450	31.800	32.450	23.158	23,555
2022-08-09	32.000	32.000	31.550	31.650	22.587	10,824
2022-08-08	31.750	32.000	31.750	31.900	22.766	7,776
2022-08-05	31.400	31.950	31.400	31.900	22.766	9,810
2022-08-04	31.750	32.100	31.700	31.750	22.659	15,129
2022-08-03	31.650	31.900	31.350	31.900	22.766	12,264
2022-08-02	31.000	31.650	30.700	31.300	22.337	13,315

← NewerPage 18 of 22 · 1,286 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.