NSI N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	18.500	18.700	18.500	18.560	14.519	5,419
2023-12-14	18.140	18.481	18.140	18.460	14.441	4,784
2023-12-13	17.880	17.880	17.799	17.860	13.971	824
2023-12-12	17.880	18.061	17.880	17.880	13.987	305
2023-12-11	17.900	17.961	17.900	17.900	14.003	933
2023-12-08	17.920	17.940	17.681	17.760	13.893	1,602
2023-12-07	17.900	17.920	17.820	17.820	13.940	265
2023-12-06	18.440	18.440	17.801	17.900	14.003	4,754
2023-12-05	18.130	18.501	18.120	18.330	14.339	5,049
2023-12-04	17.981	18.100	17.981	18.010	14.089	865
2023-12-01	17.400	17.900	17.400	17.800	13.924	1,967
2023-11-30	17.380	17.380	17.270	17.270	13.510	680
2023-11-29	17.450	17.500	17.380	17.390	13.604	2,269
2023-11-28	17.580	17.580	17.460	17.490	13.682	681
2023-11-27	17.600	17.620	17.540	17.600	13.768	671
2023-11-24	17.490	17.520	17.380	17.470	13.666	271
2023-11-23	17.500	17.500	17.280	17.330	13.557	189
2023-11-22	17.520	17.550	17.520	17.550	13.729	50
2023-11-21	17.740	17.740	17.519	17.600	13.768	1,934
2023-11-20	17.480	17.600	17.480	17.490	13.682	1,139
2023-11-17	17.620	17.680	17.500	17.620	13.784	6,098
2023-11-16	17.920	18.040	17.580	17.600	13.768	1,146
2023-11-15	18.290	18.300	17.960	18.050	14.120	2,478
2023-11-14	17.460	18.200	17.460	18.130	14.183	8,204
2023-11-13	17.490	17.540	17.419	17.530	13.713	722
2023-11-10	17.480	17.480	17.300	17.370	13.588	413
2023-11-09	17.500	17.840	17.500	17.620	13.784	452
2023-11-08	17.510	17.510	17.400	17.510	13.698	924
2023-11-07	17.550	17.701	17.550	17.550	13.729	1,916
2023-11-06	18.020	18.020	17.541	17.720	13.862	1,484
2023-11-03	17.940	18.100	17.940	18.030	14.104	1,455
2023-11-02	17.480	17.920	17.480	17.920	14.018	335
2023-11-01	17.140	17.301	16.980	17.120	13.392	607
2023-10-31	17.200	17.200	17.040	17.040	13.330	3,495
2023-10-30	17.080	17.260	17.040	17.080	13.361	3,255
2023-10-27	17.040	17.100	16.980	16.980	13.283	176
2023-10-26	16.940	17.057	16.940	16.960	13.267	211
2023-10-25	16.940	16.940	16.740	16.770	13.119	854
2023-10-24	16.920	16.920	16.800	16.800	13.142	295
2023-10-23	16.980	16.980	16.840	16.960	13.267	612
2023-10-20	16.959	17.160	16.959	17.100	13.377	2,500
2023-10-19	16.760	17.100	16.760	16.880	13.205	2,023
2023-10-18	16.980	16.980	16.820	16.880	13.205	1,087
2023-10-17	16.980	17.259	16.980	17.100	13.377	256
2023-10-16	16.820	16.999	16.820	16.920	13.236	893
2023-10-13	17.240	17.240	16.819	17.020	13.314	3,543
2023-10-12	17.510	17.620	17.350	17.350	13.572	216
2023-10-11	17.540	17.680	17.540	17.660	13.815	424
2023-10-10	17.160	17.340	17.040	17.210	13.463	9
2023-10-09	17.240	17.280	17.240	17.270	13.510	741
2023-10-06	17.230	17.340	17.160	17.180	13.439	2,315
2023-10-05	17.430	17.460	17.259	17.270	13.510	2,323
2023-10-04	17.600	17.600	17.279	17.370	13.588	2,803
2023-10-03	17.820	17.820	17.441	17.600	13.768	2,289
2023-10-02	18.090	18.180	17.720	17.780	13.909	1,699
2023-09-29	17.940	18.240	17.940	17.940	14.034	2,546
2023-09-28	17.820	17.960	17.700	17.960	14.050	2,038
2023-09-27	18.040	18.040	17.800	17.860	13.971	5,684
2023-09-26	18.090	18.100	17.820	18.030	14.104	3,448
2023-09-25	18.260	18.260	18.040	18.130	14.183	3,695

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.7500 EUR
2026-04-21	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
2023-07-18	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.