NSI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.360	16.440	16.080	16.360	16.360	77,857
2026-07-23	16.360	16.500	16.220	16.320	16.320	59,003
2026-07-22	16.360	16.660	16.240	16.360	16.360	47,103
2026-07-21	16.640	16.740	16.360	16.380	16.380	41,114
2026-07-20	16.740	16.780	16.400	16.640	16.640	107,151
2026-07-17	16.020	16.660	16.020	16.440	16.440	123,081
2026-07-16	17.640	17.640	17.240	17.240	16.490	121,061
2026-07-15	17.140	17.600	17.020	17.600	16.834	66,077
2026-07-14	17.500	17.500	17.260	17.360	16.605	28,866
2026-07-13	17.540	17.560	17.420	17.420	16.662	55,513
2026-07-10	17.520	17.700	17.440	17.500	16.739	42,069
2026-07-09	17.520	17.520	17.300	17.400	16.643	18,458
2026-07-08	17.400	17.420	17.200	17.260	16.509	39,261
2026-07-07	17.300	17.440	17.280	17.420	16.662	27,339
2026-07-06	17.300	17.380	17.220	17.260	16.509	44,974
2026-07-03	17.400	17.500	17.320	17.400	16.643	16,789
2026-07-02	17.280	17.520	17.240	17.340	16.586	60,485
2026-07-01	17.440	17.440	17.060	17.240	16.490	38,956
2026-06-30	17.400	17.400	17.180	17.280	16.528	77,852
2026-06-29	17.200	17.420	17.200	17.280	16.528	12,719
2026-06-26	17.180	17.420	17.180	17.380	16.624	52,474
2026-06-25	17.240	17.280	17.180	17.180	16.433	18,564
2026-06-24	17.180	17.320	17.120	17.160	16.414	15,100
2026-06-23	17.220	17.340	17.100	17.160	16.414	40,353
2026-06-22	17.320	17.380	17.160	17.280	16.528	68,117
2026-06-19	17.220	17.260	17.100	17.240	16.490	71,703
2026-06-18	17.120	17.220	16.840	17.220	16.471	36,955
2026-06-17	17.400	17.400	17.100	17.120	16.375	38,116
2026-06-16	17.500	17.500	17.300	17.300	16.547	30,916
2026-06-15	17.720	17.740	17.500	17.520	16.758	28,760
2026-06-12	17.200	17.600	17.140	17.480	16.720	100,985
2026-06-11	17.500	17.760	17.420	17.420	16.662	30,986
2026-06-10	17.360	17.640	17.300	17.500	16.739	30,015
2026-06-09	17.160	17.480	17.120	17.320	16.567	58,268
2026-06-08	16.580	17.160	16.500	17.120	16.375	29,739
2026-06-05	17.240	17.240	16.740	16.740	16.012	60,234
2026-06-04	17.200	17.260	17.100	17.200	16.452	24,019
2026-06-03	17.360	17.440	17.140	17.160	16.414	36,759
2026-06-02	17.200	17.540	17.200	17.420	16.662	68,688
2026-06-01	17.760	17.760	17.220	17.380	16.624	67,307
2026-05-29	17.780	17.800	17.540	17.580	16.815	21,834
2026-05-28	17.580	17.760	17.460	17.740	16.968	31,911
2026-05-27	17.500	17.700	17.480	17.700	16.930	35,817
2026-05-26	17.680	17.680	17.420	17.420	16.662	72,123
2026-05-25	17.580	17.700	17.520	17.640	16.873	22,679
2026-05-22	17.640	17.640	17.480	17.580	16.815	22,288
2026-05-21	17.400	17.720	17.400	17.480	16.720	32,271
2026-05-20	17.440	17.500	17.240	17.500	16.739	49,693
2026-05-19	17.260	17.440	17.260	17.380	16.624	45,424
2026-05-18	17.000	17.260	16.920	17.260	16.509	46,781
2026-05-15	17.100	17.160	16.980	17.040	16.299	42,233
2026-05-14	17.080	17.200	16.800	17.180	16.433	36,319
2026-05-13	17.100	17.100	16.840	16.980	16.241	103,524
2026-05-12	17.020	17.180	16.960	16.980	16.241	44,507
2026-05-11	16.980	17.180	16.900	17.060	16.318	49,668
2026-05-08	17.020	17.080	16.880	16.880	16.146	66,179
2026-05-07	17.160	17.200	16.980	17.020	16.280	38,249
2026-05-06	16.900	17.360	16.860	17.160	16.414	61,779
2026-05-05	16.720	16.920	16.720	16.820	16.088	110,796
2026-05-04	17.000	17.000	16.620	16.700	15.974	68,219

← NewerPage 2 of 3 · 129 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.