Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← NSI.AS stock page

NSI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	20.400	20.450	20.350	20.400	18.571	41,590
2025-11-07	20.400	20.550	20.350	20.450	18.617	11,454
2025-11-06	20.350	20.500	20.350	20.450	18.617	14,844
2025-11-05	20.350	20.500	20.350	20.400	18.571	14,118
2025-11-04	20.350	20.450	20.350	20.350	18.525	36,840
2025-11-03	20.450	20.450	20.400	20.400	18.571	51,256
2025-10-31	20.500	20.500	20.450	20.450	18.617	39,385
2025-10-30	20.450	20.550	20.450	20.500	18.662	19,814
2025-10-29	20.400	20.600	20.400	20.450	18.617	15,666
2025-10-28	20.450	20.500	20.400	20.400	18.571	38,147
2025-10-27	20.600	20.600	20.500	20.500	18.662	12,306
2025-10-24	20.550	20.600	20.400	20.500	18.662	31,180
2025-10-23	20.600	20.600	20.350	20.500	18.662	31,734
2025-10-22	20.550	20.550	20.450	20.500	18.662	14,541
2025-10-21	20.450	20.600	20.400	20.550	18.708	13,597
2025-10-20	20.500	20.600	20.450	20.550	18.708	11,999

← NewerPage 5 of 5 · 256 trading days

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.