NSI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	22.100	22.100	21.700	21.700	19.754	8,471
2025-08-14	22.100	22.100	21.750	21.800	19.845	19,852
2025-08-13	22.100	22.150	21.800	21.800	19.845	24,286
2025-08-12	22.000	22.150	21.950	22.000	20.028	17,397
2025-08-11	22.150	22.250	21.950	21.950	19.982	15,835
2025-08-08	22.400	22.400	21.950	22.000	20.028	13,431
2025-08-07	22.000	22.250	21.950	22.100	20.119	24,940
2025-08-06	21.650	22.000	21.650	21.900	19.936	38,587
2025-08-05	21.550	21.800	21.500	21.600	19.663	33,968
2025-08-04	21.450	21.600	21.400	21.500	19.572	16,383
2025-08-01	21.450	21.450	21.300	21.350	19.436	18,463
2025-07-31	21.700	21.750	21.500	21.550	19.618	16,233
2025-07-30	21.450	21.650	21.400	21.600	19.663	27,764
2025-07-29	21.450	21.550	21.350	21.350	19.436	29,873
2025-07-28	21.700	21.800	21.450	21.500	19.572	21,700
2025-07-25	21.400	21.700	21.300	21.600	19.663	28,681
2025-07-24	21.400	21.650	21.400	21.550	19.618	31,687
2025-07-23	21.750	21.750	21.350	21.450	19.527	32,804
2025-07-22	21.850	22.000	21.600	21.600	19.663	40,181
2025-07-21	22.600	22.600	21.650	21.800	19.845	104,320
2025-07-18	23.100	23.100	22.550	22.600	20.574	38,538
2025-07-17	23.400	23.800	23.250	23.450	20.665	31,493
2025-07-16	24.050	24.050	22.750	23.250	20.489	70,090
2025-07-15	24.050	24.450	24.000	24.050	21.194	18,760
2025-07-14	23.800	24.150	23.800	24.150	21.282	33,913
2025-07-11	24.000	24.000	23.875	24.000	21.149	18,242
2025-07-10	24.100	24.200	24.000	24.050	21.194	17,756
2025-07-09	24.350	24.400	24.100	24.150	21.282	22,981
2025-07-08	24.550	24.600	24.200	24.200	21.326	16,519
2025-07-07	24.550	25.000	24.500	24.650	21.722	29,847
2025-07-04	24.450	24.500	24.300	24.450	21.546	14,458
2025-07-03	24.000	24.350	24.000	24.350	21.458	11,115
2025-07-02	24.300	24.400	24.000	24.050	21.194	23,808
2025-07-01	24.100	24.300	24.000	24.250	21.370	19,188
2025-06-30	23.950	24.100	23.800	23.850	21.017	35,670
2025-06-27	23.750	23.900	23.700	23.700	20.885	31,430
2025-06-26	23.750	23.900	23.550	23.600	20.797	21,567
2025-06-25	23.250	23.650	23.100	23.500	20.709	65,090
2025-06-24	23.100	23.300	22.900	23.300	20.533	37,605
2025-06-23	22.750	23.050	22.750	22.900	20.180	46,215
2025-06-20	23.150	23.450	22.650	22.800	20.092	396,524
2025-06-19	23.450	23.450	23.150	23.150	20.400	10,053
2025-06-18	23.300	23.450	23.150	23.450	20.665	13,728
2025-06-17	23.250	23.350	23.150	23.350	20.577	18,337
2025-06-16	23.200	23.350	22.900	23.350	20.577	32,437
2025-06-13	23.500	23.500	23.150	23.200	20.444	15,211
2025-06-12	24.000	24.000	23.500	23.600	20.797	13,622
2025-06-11	23.850	23.950	23.700	23.850	21.017	31,489
2025-06-10	23.900	23.900	23.750	23.900	21.061	12,301
2025-06-09	23.850	23.900	23.700	23.900	21.061	13,576
2025-06-06	23.700	23.750	23.500	23.650	20.841	22,814
2025-06-05	24.050	24.050	23.500	23.650	20.841	20,006
2025-06-04	24.000	24.000	23.700	24.000	21.149	81,466
2025-06-03	23.800	24.550	23.700	23.750	20.929	78,978
2025-06-02	22.950	23.600	22.650	23.600	20.797	59,431
2025-05-30	23.000	23.050	22.800	22.800	20.092	15,991
2025-05-29	22.550	23.000	22.550	23.000	20.268	25,023
2025-05-28	22.300	22.700	22.300	22.650	19.960	31,695
2025-05-27	22.300	22.450	22.200	22.400	19.739	41,527
2025-05-26	22.100	22.400	22.100	22.400	19.739	17,446

← NewerPage 6 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.