NSI N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	20.200	20.300	20.200	20.245	15.232	846
2023-06-28	19.955	20.210	19.800	20.210	15.205	3,220
2023-06-27	19.730	19.800	19.640	19.665	14.795	707
2023-06-26	19.280	19.540	19.280	19.440	14.626	5,811
2023-06-23	19.675	19.800	19.340	19.400	14.596	8,802
2023-06-22	19.810	19.820	19.680	19.820	14.912	2,075
2023-06-21	19.980	19.980	19.800	19.920	14.987	5,351
2023-06-20	19.800	20.100	19.800	20.010	15.055	2,612
2023-06-19	19.955	20.050	19.760	19.765	14.871	680
2023-06-16	20.110	20.110	20.050	20.110	15.130	147
2023-06-15	20.150	20.150	20.050	20.100	15.123	2,280
2023-06-14	20.300	20.400	20.245	20.245	15.232	193
2023-06-13	20.245	20.250	20.050	20.165	15.172	739
2023-06-12	20.445	20.450	20.250	20.345	15.307	104,496
2023-06-09	20.445	20.550	20.300	20.550	15.461	432
2023-06-08	20.700	20.700	20.400	20.400	15.348	200
2023-06-07	20.850	21.100	20.750	21.025	15.819	1,783
2023-06-06	21.025	21.100	20.750	20.750	15.612	485
2023-06-05	21.025	21.300	21.000	21.025	15.819	666
2023-06-02	20.750	21.250	20.750	21.125	15.894	4,623
2023-06-01	19.960	19.960	19.500	19.910	14.980	880
2023-05-31	20.445	20.700	20.400	20.455	15.390	1,916
2023-05-30	20.600	20.600	20.400	20.410	15.356	104,625
2023-05-26	20.490	20.500	20.300	20.310	15.281	662
2023-05-25	20.350	20.350	20.302	20.345	15.307	397
2023-05-24	20.800	20.800	20.550	20.700	15.574	810
2023-05-23	20.750	21.100	20.700	20.700	15.574	2,994
2023-05-22	20.600	20.700	20.400	20.455	15.390	367
2023-05-19	20.450	20.550	20.450	20.490	15.416	450
2023-05-18	20.650	20.750	20.207	20.410	15.356	6,707
2023-05-17	20.490	20.650	20.450	20.550	15.461	459
2023-05-16	20.650	20.750	20.550	20.650	15.536	1,293
2023-05-15	20.400	20.650	20.350	20.550	15.461	282
2023-05-12	20.300	20.300	20.165	20.165	15.172	217
2023-05-11	20.400	20.550	20.350	20.400	15.348	2,110
2023-05-10	20.400	20.400	20.300	20.345	15.307	2,505
2023-05-09	20.650	20.650	20.250	20.345	15.307	3,860
2023-05-05	20.500	20.750	20.500	20.650	15.536	1,525
2023-05-04	20.450	20.450	20.050	20.310	15.281	6,020
2023-05-03	20.600	20.600	20.400	20.600	15.499	582
2023-05-02	20.950	21.050	20.850	20.950	15.762	4,076
2023-04-28	20.490	20.800	20.200	20.550	15.461	2,565
2023-04-27	20.400	20.400	20.300	20.355	15.314	1,292
2023-04-26	20.900	20.950	20.550	20.650	15.536	1,434
2023-04-25	21.500	21.500	20.850	20.950	15.762	4,339
2023-04-24	22.850	22.950	22.800	22.800	16.311	1,400
2023-04-21	22.750	23.000	22.250	22.750	16.276	1,484
2023-04-20	23.800	23.800	22.950	22.950	16.419	2,695
2023-04-19	24.050	24.050	23.800	23.875	17.080	626
2023-04-18	24.400	24.700	24.199	24.200	17.313	1,825
2023-04-17	24.700	24.700	24.349	24.450	17.492	678
2023-04-14	23.775	24.600	23.700	24.500	17.528	167,834
2023-04-13	23.825	23.825	23.650	23.825	17.045	677
2023-04-12	23.825	24.050	23.800	23.875	17.080	1,676
2023-04-11	23.625	23.902	23.600	23.775	17.009	1,086
2023-04-06	23.375	23.375	23.375	23.375	16.723	2,948
2023-04-05	23.300	23.300	22.600	22.650	16.204	2,500
2023-04-04	23.275	23.450	23.095	23.275	16.651	1,589
2023-04-03	23.125	23.400	23.125	23.125	16.544	899
2023-03-31	23.025	23.150	22.550	23.025	16.472	3,908

← NewerPage 15 of 22 · 1,268 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.