NSI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	20.500	20.500	20.400	20.500	18.662	38,242
2025-10-16	20.650	20.700	20.350	20.450	18.617	36,113
2025-10-15	20.850	21.150	20.500	20.650	18.799	56,521
2025-10-14	20.950	21.100	20.900	20.950	19.072	14,856
2025-10-13	20.750	21.050	20.650	21.050	19.163	21,657
2025-10-10	20.650	20.950	20.650	20.700	18.844	28,310
2025-10-09	20.800	20.850	20.650	20.650	18.799	15,186
2025-10-08	20.850	20.900	20.600	20.650	18.799	28,183
2025-10-07	21.000	21.050	20.800	20.800	18.935	16,417
2025-10-06	21.200	21.200	20.850	21.000	19.117	17,589
2025-10-03	21.300	21.350	21.150	21.200	19.299	12,336
2025-10-02	21.300	21.350	21.150	21.200	19.299	21,741
2025-10-01	21.300	21.300	21.100	21.250	19.345	27,338
2025-09-30	20.850	21.300	20.850	21.300	19.390	27,995
2025-09-29	20.600	20.950	20.600	20.950	19.072	57,508
2025-09-26	20.650	20.800	20.600	20.700	18.844	15,137
2025-09-25	20.900	20.900	20.600	20.600	18.753	14,931
2025-09-24	20.850	21.100	20.850	20.900	19.026	26,345
2025-09-23	21.050	21.100	20.850	20.900	19.026	16,608
2025-09-22	20.600	21.150	20.600	21.100	19.208	21,259
2025-09-19	20.900	21.000	20.450	20.450	18.617	137,173
2025-09-18	21.050	21.050	20.750	20.800	18.935	24,768
2025-09-17	20.950	21.150	20.900	21.100	19.208	9,059
2025-09-16	21.450	21.450	20.900	20.900	19.026	53,293
2025-09-15	21.250	21.400	21.200	21.250	19.345	19,538
2025-09-12	21.350	21.400	21.250	21.250	19.345	10,231
2025-09-11	21.100	21.450	21.100	21.400	19.481	10,065
2025-09-10	21.200	21.350	21.150	21.350	19.436	25,137
2025-09-09	21.350	21.500	21.200	21.200	19.299	13,636
2025-09-08	21.450	21.450	21.200	21.400	19.481	18,953
2025-09-05	21.350	21.400	21.100	21.350	19.436	25,987
2025-09-04	21.350	21.550	21.100	21.150	19.254	55,513
2025-09-03	21.150	21.350	21.100	21.350	19.436	15,238
2025-09-02	21.550	21.550	21.100	21.200	19.299	40,038
2025-09-01	21.450	21.550	21.400	21.550	19.618	6,100
2025-08-29	21.550	21.550	21.350	21.500	19.572	18,922
2025-08-28	21.600	21.750	21.450	21.550	19.618	27,340
2025-08-27	21.700	21.750	21.500	21.600	19.663	14,523
2025-08-26	21.700	21.700	21.500	21.600	19.663	27,976
2025-08-25	21.950	21.950	21.650	21.750	19.800	19,498
2025-08-22	21.850	21.950	21.650	21.950	19.982	10,553
2025-08-21	21.850	21.850	21.600	21.750	19.800	17,343
2025-08-20	21.650	21.700	21.550	21.700	19.754	29,233
2025-08-19	21.500	21.600	21.350	21.550	19.618	18,414
2025-08-18	21.750	21.900	21.400	21.500	19.572	18,921

← NewerPage 5 of 22 · 1,284 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.