NSI N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	23.475	23.500	23.000	23.225	16.615	2,594
2023-01-04	23.800	23.800	23.550	23.575	16.866	1,715
2023-01-03	23.400	23.750	23.400	23.625	16.902	12,130
2022-12-30	23.425	23.650	23.250	23.425	16.758	6,972
2022-12-29	23.025	23.700	22.850	23.675	16.937	1,220
2022-12-28	23.075	23.300	22.950	23.025	16.472	2,379
2022-12-23	22.750	23.200	22.750	22.950	16.419	3,386
2022-12-22	22.750	22.750	22.550	22.550	16.132	3,619
2022-12-21	22.500	22.700	22.500	22.600	16.168	1,519
2022-12-20	22.200	22.200	21.950	22.200	15.882	2,494
2022-12-19	22.350	22.500	22.300	22.350	15.989	1,141
2022-12-16	22.200	22.200	21.950	22.000	15.739	5,191
2022-12-15	23.150	23.150	22.450	22.450	16.061	2,311
2022-12-14	23.425	23.450	23.200	23.275	16.651	1,361
2022-12-13	23.275	24.000	23.200	23.475	16.794	2,915
2022-12-12	23.900	23.900	23.200	23.325	16.687	1,395
2022-12-09	23.825	23.900	23.625	23.625	16.902	2,742
2022-12-08	23.775	23.850	23.574	23.725	16.973	2,558
2022-12-07	23.700	23.700	23.400	23.525	16.830	4,379
2022-12-06	23.925	24.100	23.750	23.775	17.009	3,116
2022-12-05	23.900	24.350	23.900	24.100	17.241	5,000
2022-12-02	24.000	24.201	23.800	24.200	17.313	3,433
2022-12-01	24.150	24.200	23.875	23.875	17.080	2,265
2022-11-30	24.200	24.200	23.700	23.825	17.045	9,300
2022-11-29	24.300	24.400	24.000	24.200	17.313	1,198
2022-11-28	24.500	24.500	24.250	24.400	17.456	1,744
2022-11-25	24.700	24.700	24.350	24.550	17.563	2,366
2022-11-24	24.450	25.150	24.450	24.950	17.849	724
2022-11-23	24.650	24.650	24.450	24.450	17.492	917
2022-11-22	24.699	24.699	24.650	24.650	17.635	218
2022-11-21	25.125	25.200	24.900	25.175	18.010	1,046
2022-11-18	24.750	25.050	24.750	24.900	17.814	2,160
2022-11-17	24.650	24.700	24.400	24.450	17.492	667
2022-11-16	25.725	25.750	24.650	24.700	17.671	1,802
2022-11-15	25.750	25.750	25.350	25.575	18.297	580
2022-11-14	25.900	25.900	25.700	25.725	18.404	141
2022-11-11	26.450	26.600	25.875	25.875	18.511	847
2022-11-10	25.375	26.550	24.450	26.450	18.923	1,234
2022-11-09	25.175	25.400	25.000	25.175	18.010	577
2022-11-08	25.475	25.500	25.272	25.275	18.082	487
2022-11-07	25.300	25.750	25.300	25.475	18.225	2,599
2022-11-04	24.800	25.400	24.700	25.275	18.082	397
2022-11-03	24.500	24.500	24.050	24.500	17.528	1,179
2022-11-02	25.217	25.217	24.700	24.950	17.849	6,460
2022-11-01	24.800	25.550	24.800	25.375	18.154	52
2022-10-31	24.500	24.550	24.050	24.200	17.313	4,648
2022-10-28	24.800	24.800	24.250	24.500	17.528	2,320
2022-10-27	24.550	25.100	24.550	24.900	17.814	1,455
2022-10-26	24.650	24.650	24.400	24.600	17.599	1,632
2022-10-25	24.200	24.850	24.050	24.750	17.706	3,565
2022-10-24	24.000	24.000	23.400	23.875	17.080	573
2022-10-21	23.475	24.200	23.250	24.100	17.241	5,175
2022-10-20	23.200	23.600	23.200	23.325	16.687	4,564
2022-10-19	23.050	23.050	22.500	22.650	16.204	2,049
2022-10-18	24.050	24.050	23.300	23.325	16.687	841
2022-10-17	23.775	24.100	23.350	23.875	17.080	905
2022-10-14	23.175	23.700	23.150	23.525	16.830	4,182
2022-10-13	22.650	23.100	22.350	22.700	16.240	10,606
2022-10-12	22.950	22.950	22.500	22.700	16.240	3,725
2022-10-11	22.900	23.100	22.700	22.950	16.419	4,461

← NewerPage 17 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.