NSI NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	35.350	35.500	35.150	35.250	23.638	19,179
2021-11-17	35.500	35.750	35.500	35.600	23.872	9,695
2021-11-16	35.350	35.800	35.350	35.750	23.973	5,508
2021-11-15	35.600	35.850	35.400	35.700	23.939	10,218
2021-11-12	35.700	35.700	35.300	35.550	23.839	8,213
2021-11-11	35.600	35.600	35.300	35.500	23.805	7,509
2021-11-10	35.600	35.750	35.400	35.600	23.872	11,138
2021-11-09	35.400	35.650	35.100	35.550	23.839	10,887
2021-11-08	35.400	35.450	34.750	35.400	23.738	26,059
2021-11-05	35.000	35.300	34.750	35.150	23.571	8,585
2021-11-04	34.450	35.150	34.450	34.950	23.437	14,903
2021-11-03	34.350	34.400	33.900	34.250	22.967	18,792
2021-11-02	34.950	34.950	34.400	34.500	23.135	20,933
2021-11-01	34.950	34.950	34.350	34.700	23.269	34,101
2021-10-29	35.000	35.150	34.650	34.700	23.269	27,085
2021-10-28	34.950	35.500	34.500	35.350	23.705	31,165
2021-10-27	34.000	34.950	34.000	34.700	23.269	18,320
2021-10-26	34.000	34.000	33.800	34.000	22.799	12,792
2021-10-25	33.400	34.000	33.400	33.800	22.665	15,799
2021-10-22	33.500	33.950	33.400	33.800	22.665	19,440
2021-10-21	33.500	33.950	33.400	33.500	22.464	12,208
2021-10-20	34.050	34.050	33.400	33.800	22.665	10,389
2021-10-19	34.350	34.350	33.600	33.900	22.732	23,433
2021-10-18	34.350	34.450	33.900	34.100	22.867	13,522
2021-10-15	34.450	34.600	34.000	34.300	23.001	23,589
2021-10-14	33.500	34.350	33.450	34.200	22.934	29,436

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.