NSI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	22.600	22.600	22.300	22.400	18.983	25,178
2025-02-24	22.500	22.600	22.300	22.350	18.941	41,578
2025-02-21	22.350	22.500	22.300	22.450	19.025	84,441
2025-02-20	22.350	22.350	22.200	22.300	18.898	33,493
2025-02-19	22.200	22.350	22.050	22.100	18.729	38,000
2025-02-18	22.200	22.350	22.150	22.300	18.898	18,334
2025-02-17	22.350	22.400	22.150	22.150	18.771	34,216
2025-02-14	22.250	22.450	22.200	22.300	18.898	16,185
2025-02-13	22.450	22.500	22.250	22.350	18.941	40,284
2025-02-12	22.200	22.500	22.200	22.300	18.898	54,535
2025-02-11	22.450	22.500	22.250	22.350	18.941	39,845
2025-02-10	22.100	22.500	22.050	22.500	19.068	116,290
2025-02-07	22.100	22.100	21.900	22.000	18.644	90,524
2025-02-06	21.900	22.100	21.750	22.100	18.729	79,204
2025-02-05	21.900	21.900	21.750	21.900	18.559	32,984
2025-02-04	21.850	21.900	21.700	21.900	18.559	26,921
2025-02-03	21.650	21.900	21.500	21.750	18.432	52,751
2025-01-31	21.300	21.850	21.250	21.850	18.517	60,449
2025-01-30	21.150	21.700	21.150	21.450	18.178	46,175
2025-01-29	21.650	21.650	21.050	21.150	17.924	43,056
2025-01-28	20.950	21.850	20.200	21.650	18.348	185,892
2025-01-27	19.360	19.840	19.360	19.680	16.678	58,217
2025-01-24	19.380	19.520	19.360	19.420	16.458	16,323
2025-01-23	19.360	19.560	19.320	19.420	16.458	23,045
2025-01-22	19.680	19.680	19.360	19.380	16.424	23,001
2025-01-21	19.560	19.660	19.500	19.540	16.559	20,674
2025-01-20	19.780	19.780	19.600	19.620	16.627	23,872
2025-01-17	19.860	19.860	19.700	19.740	16.729	24,141
2025-01-16	19.740	19.740	19.460	19.660	16.661	24,575
2025-01-15	19.520	19.820	19.480	19.740	16.729	29,288
2025-01-14	19.000	19.560	18.900	19.380	16.424	70,747
2025-01-13	19.020	19.020	18.840	18.880	16.000	39,329
2025-01-10	19.260	19.300	18.980	18.980	16.085	30,890
2025-01-09	19.000	19.260	18.940	19.240	16.305	21,963
2025-01-08	19.020	19.040	18.820	18.920	16.034	77,773
2025-01-07	19.040	19.080	18.940	19.020	16.119	26,494
2025-01-06	19.220	19.260	18.980	19.040	16.136	28,409
2025-01-03	19.400	19.400	19.160	19.200	16.271	16,567
2025-01-02	18.920	19.440	18.920	19.320	16.373	37,120
2024-12-31	18.900	19.060	18.900	18.920	16.034	18,262
2024-12-30	19.080	19.140	18.920	19.020	16.119	24,429
2024-12-27	18.960	19.160	18.940	19.080	16.170	19,444
2024-12-24	18.940	18.960	18.820	18.940	16.051	3,017
2024-12-23	18.980	19.000	18.800	18.880	16.000	31,475
2024-12-20	18.800	18.980	18.740	18.980	16.085	66,271
2024-12-19	19.000	19.080	18.800	18.820	15.949	52,303
2024-12-18	19.400	19.400	19.140	19.140	16.220	30,726
2024-12-17	18.960	19.340	18.960	19.320	16.373	58,062
2024-12-16	19.660	19.660	19.140	19.200	16.271	80,185
2024-12-13	19.620	19.740	19.600	19.680	16.678	30,466
2024-12-12	19.840	19.840	19.520	19.620	16.627	39,357
2024-12-11	19.600	19.800	19.600	19.640	16.644	12,749
2024-12-10	19.800	19.840	19.600	19.800	16.780	73,049
2024-12-09	19.940	19.940	19.800	19.800	16.780	29,372
2024-12-06	19.860	19.940	19.780	19.940	16.898	20,518
2024-12-05	19.860	19.920	19.800	19.860	16.831	17,239
2024-12-04	19.680	19.860	19.680	19.860	16.831	32,246
2024-12-03	19.700	19.700	19.560	19.700	16.695	38,416
2024-12-02	19.760	19.760	19.600	19.600	16.610	29,500
2024-11-29	19.620	19.800	19.620	19.740	16.729	25,149

← NewerPage 8 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.