NSI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	36.100	36.350	35.350	35.350	24.422	21,761
2022-05-06	36.400	36.900	36.000	36.100	24.940	27,126
2022-05-05	37.550	37.550	36.800	36.800	25.423	19,825
2022-05-04	37.000	37.400	36.850	37.150	25.665	112,481
2022-05-03	36.900	37.400	36.750	36.950	25.527	15,807
2022-05-02	37.000	37.300	36.500	37.050	25.596	17,993
2022-04-29	37.500	37.500	37.050	37.200	25.700	20,283
2022-04-28	37.550	37.550	37.050	37.200	25.700	11,489
2022-04-27	37.150	37.250	36.800	37.050	25.596	23,687
2022-04-26	36.900	37.700	36.900	37.700	26.045	13,907
2022-04-25	37.700	37.700	37.050	37.050	25.596	6,642
2022-04-22	37.450	37.650	37.250	37.600	25.976	14,789
2022-04-21	37.350	37.500	37.050	37.250	25.734	10,545
2022-04-20	37.950	37.950	36.650	36.950	25.527	22,468
2022-04-19	38.950	38.950	38.150	38.150	25.582	19,881
2022-04-14	38.750	38.950	38.450	38.750	25.985	12,626
2022-04-13	38.850	39.350	38.800	39.100	26.219	11,115
2022-04-12	39.250	39.250	38.700	38.800	26.018	13,576
2022-04-11	39.000	39.450	39.000	39.250	26.320	12,788
2022-04-08	38.700	39.150	38.500	39.150	26.253	19,510
2022-04-07	38.750	38.900	38.350	38.450	25.784	13,485
2022-04-06	39.100	39.100	38.400	38.500	25.817	18,295
2022-04-05	38.450	39.000	38.300	38.650	25.918	15,904
2022-04-04	39.000	39.200	38.450	38.750	25.985	18,850
2022-04-01	39.650	39.850	39.000	39.000	26.152	27,594
2022-03-31	39.200	39.850	39.000	39.750	26.655	53,031
2022-03-30	39.100	39.650	38.800	39.250	26.320	28,650
2022-03-29	37.800	39.200	37.800	39.050	26.186	45,508
2022-03-28	37.500	38.100	37.500	37.500	25.146	33,646
2022-03-25	36.000	37.700	35.950	37.700	25.281	31,607
2022-03-24	36.200	36.200	35.750	36.150	24.241	16,695
2022-03-23	36.200	36.650	35.650	35.650	23.906	32,303
2022-03-22	35.950	36.650	35.550	36.550	24.509	34,974
2022-03-21	35.250	35.750	35.250	35.750	23.973	12,005
2022-03-18	35.250	35.400	34.900	35.300	23.671	44,708
2022-03-17	35.650	35.850	35.300	35.550	23.839	15,013
2022-03-16	35.800	36.000	35.200	35.200	23.604	38,003
2022-03-15	35.500	35.950	35.250	35.650	23.906	14,329
2022-03-14	35.750	36.100	35.300	35.600	23.872	27,002
2022-03-11	35.000	35.750	34.600	35.600	23.872	26,105
2022-03-10	34.600	35.000	34.450	34.800	23.336	10,786
2022-03-09	33.900	34.950	33.900	34.700	23.269	17,527
2022-03-08	34.500	34.700	33.650	33.900	22.732	22,916
2022-03-07	34.000	34.250	33.250	34.150	22.900	40,738
2022-03-04	34.300	35.000	34.250	34.350	23.034	33,667
2022-03-03	34.300	34.950	34.300	34.750	23.302	25,795
2022-03-02	34.600	34.700	34.050	34.100	22.867	15,396
2022-03-01	35.000	35.350	34.500	34.500	23.135	21,873
2022-02-28	35.400	35.550	34.650	35.400	23.738	26,075
2022-02-25	33.750	35.700	33.600	35.500	23.805	36,104
2022-02-24	34.000	34.250	33.150	33.600	22.531	38,318
2022-02-23	34.200	35.000	34.200	34.450	23.101	13,961
2022-02-22	34.500	34.650	34.150	34.350	23.034	15,907
2022-02-21	35.250	35.400	34.500	34.500	23.135	16,913
2022-02-18	35.500	35.650	35.150	35.150	23.571	13,299
2022-02-17	35.500	35.700	35.150	35.400	23.738	14,881
2022-02-16	35.350	35.550	35.100	35.350	23.705	9,814
2022-02-15	35.450	35.650	35.150	35.250	23.638	11,678
2022-02-14	35.900	35.900	35.100	35.350	23.705	20,335
2022-02-11	36.350	36.350	35.700	35.950	24.107	10,386

← NewerPage 20 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.