NSI N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	23.125	23.200	22.900	23.175	16.580	1,162
2022-10-07	23.525	23.650	22.950	23.075	16.508	1,964
2022-10-06	23.325	23.650	23.250	23.425	16.758	2,324
2022-10-05	24.050	24.050	22.950	23.275	16.651	3,599
2022-10-04	23.800	24.300	23.800	24.200	17.313	13,574
2022-10-03	24.050	24.050	23.500	24.050	17.206	2,588
2022-09-30	23.450	24.300	23.450	24.200	17.313	11,460
2022-09-29	22.800	23.150	22.500	23.025	16.472	5,910
2022-09-28	22.500	22.700	21.700	22.700	16.240	3,001
2022-09-27	22.250	22.600	22.250	22.600	16.168	1,935
2022-09-26	22.900	23.050	21.450	22.250	15.918	12,877
2022-09-23	25.200	25.200	24.100	24.250	17.349	2,528
2022-09-22	25.800	25.800	25.295	25.375	18.154	1,468
2022-09-21	26.350	26.650	26.250	26.300	18.815	2,275
2022-09-20	27.450	27.450	27.125	27.125	19.405	1,117
2022-09-16	28.200	28.903	27.750	28.100	20.103	14,790
2022-09-15	28.150	28.150	28.051	28.150	20.139	343
2022-09-14	28.600	28.600	27.900	28.150	20.139	2,870
2022-09-13	30.050	30.050	28.700	28.800	20.604	782
2022-09-12	29.650	29.850	29.650	29.675	21.230	708
2022-09-09	29.000	29.500	29.000	29.475	21.087	3,155
2022-09-08	28.800	29.200	28.800	28.850	20.640	1,649
2022-09-07	28.900	28.900	28.600	28.900	20.675	1,159
2022-09-06	28.900	29.200	28.900	28.950	20.711	1,679
2022-09-05	29.225	29.800	29.200	29.225	20.908	893
2022-09-02	29.000	29.450	29.000	29.325	20.979	433
2022-09-01	29.825	30.100	29.000	29.075	20.801	1,937
2022-08-31	30.000	30.250	29.925	29.925	21.409	3,423
2022-08-30	30.250	30.450	29.925	29.925	21.409	747
2022-08-26	30.650	30.950	30.400	30.400	21.748	375
2022-08-25	30.700	30.750	30.633	30.750	21.999	504
2022-08-24	31.250	31.250	30.850	30.950	22.142	376
2022-08-23	31.325	31.700	31.275	31.275	22.374	1,230
2022-08-22	31.500	31.500	31.150	31.375	22.446	585
2022-08-19	32.100	32.200	32.100	32.100	22.965	274
2022-08-18	32.000	32.350	31.550	32.150	23.000	225
2022-08-17	31.900	31.900	31.600	31.675	22.661	313
2022-08-16	32.350	32.350	31.900	32.000	22.893	273
2022-08-15	32.550	32.550	32.300	32.550	23.287	777
2022-08-12	32.500	32.700	32.500	32.500	23.251	672
2022-08-11	32.350	32.350	32.150	32.350	23.143	2,150
2022-08-10	32.000	32.450	31.850	32.350	23.143	4,198
2022-08-09	31.850	31.850	31.600	31.625	22.625	1,059
2022-08-08	31.825	31.950	31.825	31.825	22.768	447
2022-08-05	31.600	31.900	31.600	31.675	22.661	890
2022-08-04	31.725	32.150	31.700	31.725	22.696	2,612
2022-08-03	31.625	31.900	31.450	31.675	22.661	1,906
2022-08-02	31.025	31.525	30.700	31.525	22.553	1,559
2022-08-01	31.600	31.600	30.900	30.950	22.142	1,510
2022-07-29	32.050	32.050	31.650	31.925	22.839	2,968
2022-07-28	32.000	32.000	31.850	32.000	22.893	3,042
2022-07-27	32.100	32.100	31.875	31.875	22.804	676
2022-07-26	32.500	32.800	32.350	32.550	23.287	6,694
2022-07-25	32.350	32.350	32.100	32.100	22.965	668
2022-07-22	31.825	32.650	31.550	32.650	23.358	1,198
2022-07-21	31.800	31.800	31.550	31.575	22.589	2,963
2022-07-20	32.000	32.100	31.700	31.825	22.768	5,708
2022-07-19	31.875	31.999	31.550	31.925	22.839	40,763
2022-07-18	32.150	32.150	31.650	32.150	23.000	6,948
2022-07-15	32.500	32.850	32.150	32.850	22.757	3,028

← NewerPage 18 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.