NSI N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	32.100	32.100	30.950	31.925	22.116	10,422
2022-07-13	32.200	32.200	31.750	32.050	22.203	2,257
2022-07-12	32.450	32.450	31.900	32.200	22.307	1,877
2022-07-11	33.350	33.350	32.850	32.850	22.757	1,500
2022-07-08	33.575	33.650	33.475	33.475	23.190	906
2022-07-07	32.950	33.600	32.950	33.175	22.982	3,859
2022-07-06	32.600	32.950	32.600	32.850	22.757	1,389
2022-07-05	32.500	32.950	32.450	32.800	22.723	1,971
2022-07-04	32.450	32.600	32.150	32.300	22.376	930
2022-07-01	32.750	32.850	32.600	32.750	22.688	2,529
2022-06-30	34.100	34.100	32.850	32.900	22.792	2,031
2022-06-29	34.900	34.900	34.100	34.200	23.692	1,582
2022-06-28	34.750	34.950	34.750	34.800	24.108	826
2022-06-27	34.000	34.650	34.000	34.600	23.969	1,199
2022-06-24	33.625	33.950	33.500	33.625	23.294	666
2022-06-23	34.001	34.001	33.525	33.525	23.225	2,498
2022-06-22	34.050	34.050	33.650	33.775	23.398	2,979
2022-06-21	34.500	34.500	33.900	33.925	23.502	6,250
2022-06-20	33.725	34.700	33.700	34.650	24.004	857
2022-06-17	33.775	34.150	33.550	34.100	23.623	3,588
2022-06-16	34.450	34.450	33.550	33.575	23.259	1,463
2022-06-15	34.300	34.850	34.100	34.400	23.831	7,313
2022-06-14	34.650	34.900	34.198	34.850	24.143	3,263
2022-06-13	35.025	35.300	34.350	34.500	23.900	3,333
2022-06-10	35.600	35.600	35.300	35.475	24.576	532
2022-06-09	36.300	36.300	35.750	36.100	25.009	1,380
2022-06-08	36.550	36.550	36.350	36.350	25.182	992
2022-06-07	36.750	36.750	36.350	36.600	25.355	1,168
2022-06-06	36.650	36.850	36.500	36.700	25.424	3,099
2022-06-01	37.725	37.900	37.500	37.775	26.169	1,185
2022-05-31	37.725	38.250	37.025	37.025	25.649	12,177
2022-05-30	37.475	37.700	37.300	37.425	25.927	1,682
2022-05-27	37.025	37.500	36.950	37.325	25.857	3,730
2022-05-26	36.950	37.600	36.950	36.950	25.597	959
2022-05-25	37.050	37.050	36.950	36.950	25.597	217
2022-05-24	37.525	37.850	37.000	37.025	25.649	2,592
2022-05-23	37.550	37.650	37.550	37.625	26.065	258
2022-05-20	36.450	37.150	36.400	37.025	25.649	4,375
2022-05-19	36.800	36.900	36.300	36.550	25.320	1,940
2022-05-18	36.908	37.124	36.908	37.075	25.684	3,395
2022-05-17	36.000	36.549	36.000	36.200	25.078	1,690
2022-05-16	35.425	36.100	35.400	36.100	25.009	674
2022-05-13	35.525	35.650	35.175	35.175	24.368	3,998
2022-05-12	35.475	35.600	35.300	35.375	24.506	2,638
2022-05-11	35.100	35.625	35.100	35.625	24.680	3,881
2022-05-10	35.275	35.400	35.050	35.375	24.506	1,937
2022-05-09	36.200	36.300	35.500	35.825	24.818	1,900
2022-05-06	36.400	36.800	36.100	36.400	25.216	2,470
2022-05-05	37.250	37.250	37.050	37.175	25.753	402
2022-05-04	37.025	37.150	37.000	37.075	25.684	4,391
2022-05-03	37.025	37.177	37.025	37.025	25.649	105
2022-04-29	37.400	37.400	37.100	37.175	25.753	3,814
2022-04-28	37.350	37.350	37.100	37.175	25.753	1,035
2022-04-27	37.125	37.200	36.950	37.025	25.649	2,762
2022-04-26	37.250	37.600	37.250	37.275	25.823	432
2022-04-25	37.350	37.350	37.025	37.025	25.649	2,765
2022-04-22	37.300	37.600	37.300	37.575	26.030	1,350
2022-04-21	37.225	37.500	37.150	37.225	25.788	560
2022-04-20	37.725	37.950	36.700	37.025	25.649	1,761
2022-04-19	38.800	38.950	38.400	38.550	25.930	324

← NewerPage 19 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.