NSI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	19.740	19.780	19.620	19.680	16.678	13,305
2024-11-27	19.520	19.700	19.520	19.700	16.695	26,933
2024-11-26	19.660	19.680	19.500	19.500	16.525	27,914
2024-11-25	19.700	19.780	19.500	19.660	16.661	35,647
2024-11-22	19.700	19.800	19.680	19.700	16.695	15,170
2024-11-21	19.620	19.720	19.580	19.660	16.661	24,002
2024-11-20	19.700	19.760	19.600	19.660	16.661	22,485
2024-11-19	19.580	19.700	19.580	19.700	16.695	100,237
2024-11-18	19.660	19.660	19.560	19.580	16.593	84,322
2024-11-15	19.600	19.680	19.460	19.660	16.661	100,719
2024-11-14	19.640	19.720	19.560	19.640	16.644	66,823
2024-11-13	19.600	19.660	19.560	19.560	16.576	57,259
2024-11-12	19.640	19.660	19.540	19.560	16.576	38,321
2024-11-11	19.520	19.780	19.520	19.620	16.627	16,978
2024-11-08	19.500	19.740	19.500	19.740	16.729	23,770
2024-11-07	19.440	19.500	19.440	19.480	16.509	11,016
2024-11-06	19.560	19.640	19.400	19.400	16.441	42,285
2024-11-05	19.620	19.700	19.500	19.520	16.542	27,329
2024-11-04	19.800	19.800	19.580	19.580	16.593	49,390
2024-11-01	19.820	19.880	19.560	19.740	16.729	40,306
2024-10-31	19.860	19.900	19.760	19.800	16.780	34,243
2024-10-30	20.100	20.250	19.800	19.800	16.780	64,878
2024-10-29	20.300	20.400	20.100	20.100	17.034	18,547
2024-10-28	20.350	20.400	20.200	20.300	17.203	23,899
2024-10-25	20.200	20.400	20.200	20.350	17.246	31,140
2024-10-24	20.150	20.250	20.000	20.250	17.161	9,450
2024-10-23	20.150	20.150	19.940	20.050	16.992	27,371
2024-10-22	20.400	20.400	20.000	20.050	16.992	20,836
2024-10-21	20.300	20.550	20.250	20.350	17.246	74,036
2024-10-18	20.400	20.400	20.150	20.300	17.203	27,323
2024-10-17	20.400	20.500	20.150	20.150	17.076	28,813
2024-10-16	20.750	20.750	20.400	20.500	17.373	32,336
2024-10-15	20.500	20.600	20.350	20.350	17.246	17,281
2024-10-14	20.650	20.750	20.400	20.550	17.415	33,355
2024-10-11	20.400	20.650	20.400	20.650	17.500	23,964
2024-10-10	20.600	20.600	20.350	20.400	17.288	19,220
2024-10-09	20.300	20.600	20.150	20.600	17.458	24,902
2024-10-08	20.250	20.400	20.050	20.100	17.034	32,176
2024-10-07	20.350	20.350	20.100	20.200	17.119	16,742
2024-10-04	20.400	20.600	20.300	20.350	17.246	21,855
2024-10-03	20.550	20.550	20.350	20.350	17.246	11,750
2024-10-02	20.800	20.800	20.300	20.450	17.331	46,610
2024-10-01	20.700	20.750	20.500	20.550	17.415	13,502
2024-09-30	20.850	20.850	20.400	20.600	17.458	51,520
2024-09-27	20.700	20.900	20.700	20.900	17.712	67,024
2024-09-26	20.750	20.900	20.700	20.800	17.627	59,861
2024-09-25	20.850	20.900	20.700	20.750	17.585	23,518
2024-09-24	20.900	20.950	20.800	20.850	17.670	25,365
2024-09-23	20.850	21.000	20.850	20.950	17.754	22,748
2024-09-20	20.900	21.050	20.850	20.850	17.670	132,463
2024-09-19	20.700	21.150	20.700	20.900	17.712	39,221
2024-09-18	20.900	21.000	20.700	20.700	17.542	25,379
2024-09-17	20.900	21.050	20.900	20.950	17.754	27,055
2024-09-16	21.000	21.100	20.850	20.900	17.712	22,827
2024-09-13	20.500	20.950	20.500	20.950	17.754	53,129
2024-09-12	20.350	20.650	20.350	20.500	17.373	27,794
2024-09-11	20.550	20.650	20.250	20.250	17.161	33,865
2024-09-10	20.350	20.650	20.350	20.650	17.500	26,712
2024-09-09	20.250	20.500	20.250	20.400	17.288	23,419
2024-09-06	20.050	20.450	20.000	20.250	17.161	27,850

← NewerPage 9 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.