NSI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	22.150	22.300	21.950	22.200	19.563	20,923
2025-05-22	22.050	22.250	21.950	22.200	19.563	24,553
2025-05-21	22.500	22.500	22.000	22.150	19.519	18,221
2025-05-20	22.650	22.650	22.300	22.350	19.695	18,785
2025-05-19	22.250	22.600	22.100	22.550	19.872	47,269
2025-05-16	21.750	22.350	21.750	22.350	19.695	33,189
2025-05-15	21.350	21.850	21.350	21.750	19.167	16,785
2025-05-14	21.550	21.600	21.250	21.600	19.035	77,202
2025-05-13	21.750	21.750	21.350	21.600	19.035	61,766
2025-05-12	21.500	21.650	21.250	21.650	19.079	131,069
2025-05-09	21.350	21.500	21.300	21.350	18.814	20,923
2025-05-08	21.500	21.500	21.250	21.350	18.814	29,526
2025-05-07	21.500	21.500	21.300	21.500	18.946	14,184
2025-05-06	21.700	21.750	21.250	21.450	18.902	28,784
2025-05-05	21.750	21.850	21.700	21.700	19.123	8,216
2025-05-02	21.600	21.850	21.500	21.700	19.123	31,996
2025-04-30	21.050	21.600	21.000	21.600	19.035	63,808
2025-04-29	20.900	21.150	20.900	20.950	18.462	11,885
2025-04-28	20.850	21.050	20.850	20.900	18.418	19,729
2025-04-25	20.950	21.000	20.750	20.850	18.374	23,872
2025-04-24	20.600	20.950	20.550	20.850	18.374	29,606
2025-04-23	20.950	21.050	20.700	20.700	18.241	47,428
2025-04-22	21.150	21.600	21.150	21.400	18.136	47,669
2025-04-17	20.900	21.250	19.880	20.950	17.754	102,236
2025-04-16	20.750	20.800	20.600	20.800	17.627	38,539
2025-04-15	20.550	20.900	20.550	20.700	17.542	39,300
2025-04-14	20.450	20.600	20.350	20.500	17.373	20,985
2025-04-11	20.100	20.350	20.000	20.300	17.203	31,297
2025-04-10	20.850	20.850	20.000	20.100	17.034	98,142
2025-04-09	19.940	20.100	19.500	19.700	16.695	74,550
2025-04-08	20.200	20.350	20.000	20.250	17.161	38,807
2025-04-07	20.500	20.850	19.900	20.050	16.992	116,693
2025-04-04	21.550	21.650	20.700	20.800	17.627	47,003
2025-04-03	21.350	21.800	21.350	21.700	18.390	32,259
2025-04-02	21.750	21.750	21.450	21.550	18.263	25,981
2025-04-01	21.800	21.950	21.750	21.900	18.559	27,437
2025-03-31	21.700	21.700	21.450	21.600	18.305	19,243
2025-03-28	21.500	21.850	21.500	21.800	18.475	34,975
2025-03-27	21.700	21.750	21.500	21.500	18.220	21,794
2025-03-26	21.650	21.800	21.650	21.750	18.432	11,197
2025-03-25	21.500	21.850	21.500	21.750	18.432	35,705
2025-03-24	21.900	21.950	21.550	21.550	18.263	18,744
2025-03-21	21.800	21.850	21.700	21.850	18.517	32,247
2025-03-20	21.900	21.950	21.800	21.800	18.475	21,918
2025-03-19	21.950	22.050	21.800	21.850	18.517	15,937
2025-03-18	22.000	22.100	21.800	22.000	18.644	15,980
2025-03-17	21.900	21.950	21.650	21.900	18.559	24,964
2025-03-14	21.450	21.900	21.450	21.900	18.559	28,216
2025-03-13	21.500	21.600	21.450	21.450	18.178	9,358
2025-03-12	21.650	21.700	21.450	21.500	18.220	12,905
2025-03-11	21.250	21.700	21.250	21.500	18.220	22,550
2025-03-10	21.700	21.700	21.350	21.450	18.178	18,539
2025-03-07	21.300	21.450	21.050	21.450	18.178	52,251
2025-03-06	21.250	21.500	21.200	21.350	18.093	52,021
2025-03-05	21.550	21.750	21.250	21.250	18.009	51,701
2025-03-04	21.400	21.800	21.400	21.800	18.475	37,233
2025-03-03	21.700	21.700	21.450	21.500	18.220	19,881
2025-02-28	21.750	21.850	21.650	21.700	18.390	18,275
2025-02-27	22.200	22.200	21.900	21.950	18.602	14,076
2025-02-26	22.300	22.500	22.150	22.150	18.771	23,271

← NewerPage 7 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.