NSI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	32.000	32.000	30.900	30.900	22.052	11,870
2022-07-29	32.500	32.500	31.600	31.700	22.623	14,901
2022-07-28	32.500	32.500	31.800	31.900	22.766	15,744
2022-07-27	32.650	32.650	31.900	32.050	22.873	10,666
2022-07-26	32.350	32.850	32.150	32.650	23.301	10,479
2022-07-25	32.750	33.000	32.100	32.250	23.015	10,422
2022-07-22	31.850	32.600	31.450	32.500	23.194	13,862
2022-07-21	32.000	32.000	31.250	31.800	22.694	15,022
2022-07-20	32.000	32.200	31.650	31.800	22.694	13,438
2022-07-19	31.900	32.000	31.400	32.000	22.837	12,491
2022-07-18	32.500	32.600	31.550	31.950	22.801	19,531
2022-07-15	32.500	32.900	31.750	32.550	22.487	10,884
2022-07-14	32.500	32.500	31.000	32.100	22.176	31,859
2022-07-13	32.300	32.300	31.700	32.100	22.176	22,639
2022-07-12	32.500	32.500	31.950	32.200	22.246	18,246
2022-07-11	33.500	33.500	32.850	32.950	22.764	10,279
2022-07-08	33.600	33.700	33.200	33.650	23.247	12,924
2022-07-07	32.850	33.600	32.700	33.600	23.213	24,911
2022-07-06	32.500	33.000	32.500	32.800	22.660	16,956
2022-07-05	32.600	33.100	32.350	32.750	22.625	19,715
2022-07-04	32.700	32.700	32.150	32.600	22.522	22,507
2022-07-01	32.750	33.150	32.500	32.650	22.556	15,120
2022-06-30	34.500	34.500	32.850	32.850	22.695	40,919
2022-06-29	35.000	35.000	34.050	34.300	23.696	14,276
2022-06-28	34.650	35.000	34.450	34.800	24.042	11,392
2022-06-27	33.800	34.650	33.800	34.400	23.765	11,444
2022-06-24	33.600	33.950	33.350	33.800	23.351	8,203
2022-06-23	34.000	34.000	33.500	33.550	23.178	12,506
2022-06-22	33.750	34.050	33.600	34.050	23.524	8,783
2022-06-21	34.500	34.500	33.850	34.250	23.662	16,046
2022-06-20	33.750	34.750	33.600	34.700	23.973	12,714
2022-06-17	33.950	34.200	33.550	33.550	23.178	57,156
2022-06-16	34.500	34.500	33.500	33.600	23.213	13,492
2022-06-15	34.250	34.900	34.050	34.300	23.696	22,417
2022-06-14	34.650	34.900	34.150	34.550	23.869	22,133
2022-06-13	35.050	35.300	34.300	34.400	23.765	18,816
2022-06-10	35.750	35.750	35.200	35.500	24.525	11,867
2022-06-09	36.450	36.500	35.800	35.800	24.733	12,953
2022-06-08	36.750	36.750	36.200	36.400	25.147	6,372
2022-06-07	36.750	36.750	36.250	36.500	25.216	21,040
2022-06-06	36.650	36.850	36.450	36.600	25.285	6,177
2022-06-03	36.500	36.700	36.200	36.300	25.078	9,981
2022-06-02	37.300	37.650	36.500	36.500	25.216	13,410
2022-06-01	38.250	38.250	37.400	37.850	26.149	27,953
2022-05-31	37.750	38.250	36.800	38.250	26.425	49,831
2022-05-30	37.400	37.750	37.300	37.400	25.838	7,173
2022-05-27	37.000	37.500	36.900	37.500	25.907	19,617
2022-05-26	37.200	37.550	36.900	36.950	25.527	9,055
2022-05-25	37.500	37.500	36.700	37.000	25.562	8,941
2022-05-24	37.550	37.850	36.900	37.000	25.562	26,127
2022-05-23	37.100	37.700	37.050	37.600	25.976	18,753
2022-05-20	36.200	37.150	36.200	37.100	25.631	19,299
2022-05-19	37.100	37.100	36.200	36.500	25.216	16,693
2022-05-18	36.500	37.250	36.500	37.150	25.665	17,586
2022-05-17	36.000	36.650	36.000	36.400	25.147	12,732
2022-05-16	35.400	36.250	35.350	36.150	24.974	17,786
2022-05-13	35.300	35.650	35.150	35.300	24.387	17,234
2022-05-12	35.300	35.800	35.300	35.300	24.387	24,343
2022-05-11	35.050	35.850	35.050	35.850	24.767	33,550
2022-05-10	35.050	35.450	35.000	35.000	24.180	20,295

← NewerPage 19 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.