NSI N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	18.560	18.640	18.370	18.370	14.370	1,574
2023-09-21	18.540	18.700	18.540	18.700	14.628	1,071
2023-09-20	18.499	18.640	18.499	18.540	14.503	454
2023-09-19	18.500	18.520	18.400	18.440	14.425	6,637
2023-09-18	18.580	18.620	18.380	18.400	14.394	6,660
2023-09-15	18.870	18.880	18.640	18.760	14.675	2,628
2023-09-14	18.740	18.840	18.680	18.760	14.675	5,047
2023-09-13	18.720	18.720	18.600	18.600	14.550	117
2023-09-12	18.640	18.740	18.640	18.660	14.597	1,070
2023-09-11	18.740	18.760	18.680	18.680	14.613	890
2023-09-08	18.600	18.680	18.600	18.660	14.597	429
2023-09-07	18.620	18.720	18.540	18.540	14.503	2,105
2023-09-06	18.620	18.660	18.520	18.520	14.488	1,809
2023-09-05	18.640	18.760	18.600	18.600	14.550	855
2023-09-04	18.726	18.760	18.726	18.740	14.660	323
2023-09-01	18.700	18.860	18.700	18.740	14.660	1,566
2023-08-31	18.780	18.780	18.780	18.780	14.691	887
2023-08-30	19.020	19.020	18.780	18.810	14.715	3,257
2023-08-29	18.860	19.080	18.860	18.930	14.808	264
2023-08-25	18.740	18.820	18.500	18.520	14.488	3,434
2023-08-24	18.890	19.060	18.760	18.760	14.675	365
2023-08-23	18.640	18.780	18.640	18.680	14.613	1,887
2023-08-22	18.500	18.680	18.500	18.560	14.519	1,138
2023-08-21	18.540	18.580	18.419	18.480	14.456	4,848
2023-08-18	18.660	18.720	18.519	18.680	14.613	5,087
2023-08-17	18.870	18.924	18.682	18.720	14.644	4,099
2023-08-16	18.910	18.960	18.838	18.930	14.808	4,702
2023-08-15	18.890	18.960	18.480	18.780	14.691	4,063
2023-08-14	18.900	18.900	18.810	18.810	14.715	512
2023-08-11	19.080	19.080	18.840	19.050	14.902	1,376
2023-08-10	19.360	19.360	19.360	19.360	15.145	3,196
2023-08-09	19.010	19.180	19.000	19.010	14.871	1,405
2023-08-08	18.960	18.960	18.880	18.950	14.824	1,102
2023-08-07	19.000	19.220	19.000	19.090	14.934	2,596
2023-08-04	18.890	18.980	18.780	18.970	14.840	808
2023-08-03	18.870	18.960	18.800	18.810	14.715	145
2023-08-02	18.810	19.060	18.760	18.970	14.840	8,740
2023-08-01	19.020	19.020	18.800	18.810	14.715	6,901
2023-07-31	19.200	19.220	19.000	19.130	14.965	1,903
2023-07-28	19.110	19.200	19.000	19.030	14.887	1,247
2023-07-27	19.340	19.380	19.140	19.380	15.160	531
2023-07-26	19.200	19.361	19.020	19.320	15.113	8,278
2023-07-25	19.400	19.400	19.260	19.300	15.098	7,862
2023-07-24	19.500	19.620	19.400	19.610	15.340	989
2023-07-21	19.530	19.560	19.400	19.400	15.176	1,120
2023-07-20	19.500	19.700	19.440	19.460	15.223	2,623
2023-07-19	19.380	19.580	19.380	19.500	15.254	5,411
2023-07-18	18.990	19.150	18.820	19.150	14.981	2,429
2023-07-17	19.775	20.100	19.600	19.620	14.761	3,061
2023-07-14	20.350	20.350	19.920	20.000	15.047	6,524
2023-07-13	20.950	20.950	20.550	20.750	15.612	1,079
2023-07-12	20.550	21.000	20.198	20.800	15.649	2,214
2023-07-11	20.245	20.600	20.100	20.455	15.390	175
2023-07-10	20.400	20.400	20.050	20.245	15.232	140
2023-07-07	20.445	20.500	20.250	20.355	15.314	1,412
2023-07-06	21.300	21.300	20.550	20.550	15.461	2,251
2023-07-05	21.175	21.352	20.950	21.125	15.894	1,873
2023-07-04	21.025	21.550	20.900	21.525	16.195	789
2023-07-03	20.950	21.051	20.950	21.025	15.819	1,571
2023-06-30	20.300	20.600	20.300	20.550	15.461	1,675

← NewerPage 14 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.