NSI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	35.950	36.000	35.500	36.000	24.141	19,284
2022-02-09	35.500	36.100	35.500	35.800	24.006	16,552
2022-02-08	36.300	36.300	35.700	35.700	23.939	24,044
2022-02-07	36.600	36.600	36.000	36.100	24.208	13,210
2022-02-04	36.500	36.750	36.050	36.200	24.275	16,294
2022-02-03	37.000	37.100	36.450	36.850	24.711	18,507
2022-02-02	37.400	37.400	36.650	36.650	24.576	27,602
2022-02-01	36.900	37.550	36.850	37.200	24.945	24,179
2022-01-31	37.700	37.800	36.850	36.850	24.711	30,507
2022-01-28	38.050	38.150	37.400	37.500	25.146	26,239
2022-01-27	36.500	38.200	36.500	38.050	25.515	49,784
2022-01-26	36.900	37.450	36.650	37.000	24.811	36,437
2022-01-25	36.500	37.000	36.000	36.350	24.375	36,810
2022-01-24	36.650	36.700	35.650	35.950	24.107	47,616
2022-01-21	36.350	36.550	36.250	36.350	24.375	12,695
2022-01-20	37.150	37.500	36.650	36.650	24.576	17,807
2022-01-19	36.750	37.450	36.750	37.350	25.046	13,898
2022-01-18	37.650	37.650	36.700	37.250	24.979	47,190
2022-01-17	37.700	37.700	37.050	37.050	24.845	6,757
2022-01-14	37.750	37.800	37.050	37.400	25.079	11,242
2022-01-13	37.150	37.900	37.100	37.750	25.314	16,057
2022-01-12	36.950	37.250	36.300	37.250	24.979	26,140
2022-01-11	36.500	36.950	36.000	36.950	24.778	38,659
2022-01-10	36.100	36.400	36.050	36.100	24.208	23,113
2022-01-07	36.700	36.750	36.000	36.100	24.208	32,433
2022-01-06	37.400	37.700	36.750	36.850	24.711	23,711
2022-01-05	36.300	37.800	36.050	37.400	25.079	68,265
2022-01-04	35.750	35.750	35.300	35.450	23.772	15,192
2022-01-03	34.700	35.500	34.700	35.500	23.805	10,224
2021-12-31	35.000	35.200	34.950	35.000	23.470	8,149
2021-12-30	35.000	35.200	34.850	35.200	23.604	13,107
2021-12-29	34.900	35.200	34.600	34.650	23.235	15,847
2021-12-28	34.500	35.000	34.500	34.900	23.403	7,550
2021-12-27	34.700	34.850	34.600	34.600	23.202	5,401
2021-12-24	34.500	34.800	34.500	34.700	23.269	557
2021-12-23	35.000	35.100	34.500	34.550	23.168	13,583
2021-12-22	34.300	34.900	34.200	34.700	23.269	11,666
2021-12-21	33.950	34.550	33.950	34.350	23.034	10,491
2021-12-20	34.700	34.700	33.850	34.000	22.799	31,923
2021-12-17	34.100	34.700	34.100	34.700	23.269	88,437
2021-12-16	34.200	34.600	34.050	34.500	23.135	21,771
2021-12-15	34.950	35.100	33.950	34.200	22.934	14,498
2021-12-14	34.600	35.250	34.550	34.950	23.437	16,333
2021-12-13	34.850	34.850	34.250	34.650	23.235	18,201
2021-12-10	34.350	34.750	34.350	34.700	23.269	9,799
2021-12-09	34.700	34.850	34.450	34.500	23.135	14,674
2021-12-08	35.000	35.000	34.400	34.650	23.235	14,263
2021-12-07	34.200	34.950	34.200	34.750	23.302	19,140
2021-12-06	34.000	34.600	34.000	34.400	23.068	14,000
2021-12-03	34.250	34.600	33.950	34.200	22.934	16,796
2021-12-02	34.450	34.650	34.300	34.600	23.202	13,743
2021-12-01	34.500	34.850	34.500	34.500	23.135	16,416
2021-11-30	34.150	34.850	34.100	34.850	23.369	36,745
2021-11-29	34.650	34.900	34.150	34.150	22.900	25,102
2021-11-26	35.050	35.050	34.100	34.600	23.202	28,624
2021-11-25	34.900	35.350	34.850	35.200	23.604	15,210
2021-11-24	34.800	35.400	34.800	35.100	23.537	18,101
2021-11-23	34.900	35.300	34.750	34.950	23.437	57,709
2021-11-22	34.600	35.000	34.600	34.900	23.403	17,994
2021-11-19	35.600	35.600	34.650	34.650	23.235	23,991

← NewerPage 21 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.