NSI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	16.620	16.980	16.620	16.980	16.241	36,109
2026-04-29	17.100	17.100	16.700	16.740	16.012	48,459
2026-04-28	17.300	17.440	16.960	16.960	16.222	54,302
2026-04-27	17.100	17.300	17.040	17.300	16.547	37,219
2026-04-24	17.200	17.220	17.040	17.140	16.394	38,820
2026-04-23	17.200	17.240	17.040	17.200	15.658	45,777
2026-04-22	17.200	17.320	17.060	17.120	15.585	94,089
2026-04-21	16.980	17.260	16.900	17.160	15.621	122,868
2026-04-20	17.600	17.900	17.600	17.760	16.168	189,473
2026-04-17	17.520	17.760	17.420	17.740	16.149	96,552
2026-04-16	17.900	17.920	17.580	17.580	16.004	141,830
2026-04-15	17.900	18.080	17.880	17.940	16.332	71,230
2026-04-14	17.940	17.980	17.760	17.780	16.186	68,788
2026-04-13	18.040	18.040	17.840	17.880	16.277	48,308
2026-04-10	17.900	18.140	17.900	18.020	16.404	49,803
2026-04-09	18.000	18.020	17.720	17.820	16.222	36,204
2026-04-08	18.000	18.160	17.900	18.080	16.459	40,829
2026-04-07	17.700	17.840	17.520	17.520	15.949	36,706
2026-04-02	17.480	17.620	17.360	17.600	16.022	57,654
2026-04-01	17.600	17.800	17.580	17.680	16.095	44,797
2026-03-31	17.540	17.600	17.400	17.460	15.895	59,217
2026-03-30	16.960	17.580	16.900	17.580	16.004	38,760
2026-03-27	17.260	17.260	16.940	17.040	15.512	71,273
2026-03-26	17.240	17.320	17.100	17.100	15.567	58,868
2026-03-25	17.500	17.640	17.260	17.260	15.713	72,148
2026-03-24	17.660	17.880	17.320	17.320	15.767	73,552
2026-03-23	17.860	18.220	17.400	17.580	16.004	121,903
2026-03-20	17.900	18.200	17.860	18.200	16.568	382,749
2026-03-19	18.000	18.060	17.880	17.940	16.332	53,643
2026-03-18	18.240	18.400	18.140	18.160	16.532	47,989
2026-03-17	18.100	18.400	18.000	18.220	16.586	39,742
2026-03-16	18.080	18.280	17.920	18.140	16.514	26,765
2026-03-13	18.140	18.240	17.940	18.080	16.459	48,170
2026-03-12	17.800	18.060	17.760	18.060	16.441	45,406
2026-03-11	17.900	18.020	17.700	17.840	16.241	79,096
2026-03-10	17.880	18.040	17.740	17.880	16.277	73,551
2026-03-09	17.900	17.900	17.440	17.780	16.186	125,526
2026-03-06	18.260	18.260	18.020	18.120	16.495	61,996
2026-03-05	18.400	18.400	17.900	18.240	16.605	91,491
2026-03-04	18.400	18.460	18.220	18.400	16.750	37,798
2026-03-03	18.800	18.820	18.300	18.300	16.659	91,245
2026-03-02	19.000	19.000	18.700	18.960	17.260	48,565
2026-02-27	18.960	19.140	18.880	19.140	17.424	46,889
2026-02-26	18.800	19.000	18.780	18.960	17.260	71,381
2026-02-25	18.780	18.870	18.660	18.780	17.096	37,836
2026-02-24	19.000	19.060	18.740	18.740	17.060	92,948
2026-02-23	19.000	19.020	18.800	19.020	17.315	66,712
2026-02-20	18.980	19.080	18.900	19.000	17.297	47,578
2026-02-19	19.000	19.000	18.740	18.940	17.242	42,913
2026-02-18	18.980	19.060	18.900	18.900	17.205	42,486
2026-02-17	18.800	18.960	18.740	18.940	17.242	51,825
2026-02-16	18.800	18.900	18.660	18.740	17.060	31,311
2026-02-13	18.640	18.700	18.420	18.700	17.023	60,512
2026-02-12	19.240	19.240	18.500	18.500	16.841	76,670
2026-02-11	19.080	19.260	19.000	19.140	17.424	33,872
2026-02-10	19.020	19.220	19.020	19.100	17.388	73,208
2026-02-09	18.980	19.200	18.840	19.200	17.479	53,376
2026-02-06	18.580	18.980	18.520	18.920	17.224	73,687
2026-02-05	18.620	18.660	18.400	18.660	16.987	37,872
2026-02-04	18.540	18.720	18.320	18.600	16.932	80,421

← NewerPage 3 of 22 · 1,283 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.