NSI NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.460	16.780	16.460	16.700	16.700	38,064
2026-10-15	16.200	16.460	16.020	16.460	16.460	50,875
2026-10-14	16.260	16.440	16.260	16.360	16.360	28,998
2026-10-13	16.200	16.320	16.180	16.280	16.280	36,370
2026-10-12	16.420	16.440	16.120	16.140	16.140	25,368
2026-10-09	16.180	16.420	16.180	16.220	16.220	31,000
2026-10-08	16.200	16.220	15.960	16.160	16.160	32,316
2026-10-07	16.260	16.500	16.100	16.100	16.100	35,700
2026-10-06	16.380	16.380	16.180	16.260	16.260	24,863
2026-10-05	16.320	16.440	16.140	16.140	16.140	58,865
2026-10-02	16.900	16.900	16.420	16.420	16.420	31,971
2026-10-01	17.100	17.100	16.500	16.680	16.680	56,634
2026-09-30	16.600	17.240	16.600	16.820	16.820	108,856
2026-09-29	16.600	16.620	16.440	16.440	16.440	16,094
2026-09-28	16.600	16.700	16.460	16.460	16.460	47,933
2026-09-25	16.600	16.600	16.500	16.540	16.540	38,893
2026-09-24	16.540	16.600	16.360	16.500	16.500	62,902
2026-09-23	16.520	16.600	16.400	16.600	16.600	57,134
2026-09-22	16.480	16.540	16.400	16.420	16.420	19,296
2026-09-21	16.500	16.500	16.380	16.480	16.480	20,665
2026-09-18	16.580	16.660	16.420	16.420	16.420	49,126
2026-09-17	16.740	16.780	16.600	16.600	16.600	30,293
2026-09-16	16.360	16.640	16.360	16.620	16.620	21,637
2026-09-15	16.500	16.500	16.300	16.320	16.320	30,513
2026-09-14	16.500	16.540	16.300	16.300	16.300	42,096
2026-09-11	16.610	16.610	16.400	16.420	16.420	44,385
2026-09-10	16.620	16.720	16.500	16.500	16.500	16,451
2026-09-09	16.660	16.740	16.640	16.680	16.680	21,060
2026-09-08	16.710	16.720	16.580	16.660	16.660	86,255
2026-09-07	16.940	16.940	16.660	16.740	16.740	26,787
2026-09-04	16.880	16.960	16.840	16.920	16.920	20,800
2026-09-03	16.880	16.960	16.740	16.840	16.840	28,092
2026-09-02	16.800	16.900	16.720	16.720	16.720	81,939
2026-09-01	16.920	16.920	16.500	16.780	16.780	39,972
2026-08-31	17.000	17.080	16.840	16.920	16.920	54,292
2026-08-28	16.960	16.980	16.900	16.960	16.960	29,770
2026-08-27	16.920	16.920	16.820	16.900	16.900	60,317
2026-08-26	16.900	16.940	16.760	16.880	16.880	28,330
2026-08-25	16.900	16.940	16.800	16.800	16.800	40,285
2026-08-24	16.720	16.800	16.680	16.800	16.800	56,511
2026-08-21	16.640	16.860	16.560	16.700	16.700	63,238
2026-08-20	16.700	16.700	16.560	16.560	16.560	17,826
2026-08-19	16.900	16.900	16.500	16.640	16.640	28,568
2026-08-18	16.960	16.960	16.860	16.860	16.860	86,008
2026-08-17	16.980	16.980	16.780	16.860	16.860	71,878
2026-08-14	16.900	16.980	16.800	16.900	16.900	58,685
2026-08-13	16.720	16.900	16.720	16.800	16.800	37,580
2026-08-12	17.000	17.000	16.760	16.840	16.840	66,592
2026-08-11	16.880	17.000	16.800	16.840	16.840	86,212
2026-08-10	16.960	17.000	16.740	16.900	16.900	68,971
2026-08-07	17.000	17.020	16.780	16.840	16.840	62,731
2026-08-06	16.900	17.060	16.860	17.020	17.020	110,059
2026-08-05	16.800	16.880	16.680	16.820	16.820	63,174
2026-08-04	16.680	16.860	16.620	16.720	16.720	46,948
2026-08-03	16.660	16.780	16.600	16.640	16.640	21,576
2026-07-31	16.900	16.900	16.560	16.600	16.600	20,102
2026-07-30	16.700	16.940	16.700	16.760	16.760	24,414
2026-07-29	16.600	16.740	16.560	16.680	16.680	32,077
2026-07-28	16.400	16.560	16.340	16.560	16.560	44,412
2026-07-27	16.340	16.560	16.300	16.380	16.380	35,439

Page 1 of 3 · 129 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.