NSI N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	38.750	39.250	38.400	38.400	25.829	96
2022-04-13	38.950	39.275	38.950	39.275	26.418	1,407
2022-04-12	39.050	39.050	38.850	39.025	26.250	465
2022-04-11	39.025	39.350	39.000	39.125	26.317	894
2022-04-08	38.700	39.150	38.600	38.850	26.132	731
2022-04-07	38.750	38.900	38.400	38.650	25.997	6,336
2022-04-06	38.750	38.750	38.700	38.750	26.065	1,041
2022-04-05	38.450	38.900	38.350	38.900	26.165	2,869
2022-04-04	39.000	39.000	38.550	38.550	25.930	1,268
2022-04-01	39.650	39.650	39.050	39.075	26.283	1,039
2022-03-31	39.175	39.800	38.950	39.525	26.586	2,740
2022-03-30	39.125	39.400	39.100	39.125	26.317	337
2022-03-29	37.950	39.125	37.950	39.125	26.317	1,873
2022-03-28	37.500	37.950	37.500	37.775	25.409	695
2022-03-25	36.200	37.700	35.950	37.625	25.308	1,213
2022-03-24	36.000	36.200	35.850	36.000	24.215	2,794
2022-03-23	36.300	36.500	35.600	35.825	24.097	4,834
2022-03-22	36.300	36.550	36.300	36.400	24.484	539
2022-03-21	35.550	35.750	35.550	35.625	23.963	443
2022-03-18	35.225	35.500	34.900	35.375	23.794	1,880
2022-03-17	35.625	35.700	35.275	35.275	23.727	1,919
2022-03-16	35.900	35.900	35.225	35.225	23.694	1,474
2022-03-15	35.575	35.700	35.400	35.575	23.929	3,801
2022-03-14	35.625	35.800	35.400	35.475	23.862	1,057
2022-03-11	34.800	35.650	34.650	35.575	23.929	828
2022-03-10	34.600	35.000	34.550	34.900	23.475	2,301
2022-03-09	34.200	34.850	34.200	34.750	23.374	1,673
2022-03-08	34.400	34.400	33.700	34.050	22.903	1,443
2022-03-07	34.000	34.150	33.400	34.150	22.970	830
2022-03-04	34.300	34.800	34.250	34.550	23.239	4,482
2022-03-03	34.450	34.800	34.450	34.550	23.239	2,829
2022-03-02	34.450	34.450	34.250	34.350	23.105	822
2022-03-01	35.225	35.400	34.800	34.850	23.441	484
2022-02-28	35.375	35.500	34.750	35.325	23.761	616
2022-02-25	33.725	35.650	33.600	35.625	23.963	1,202
2022-02-24	34.000	34.050	33.250	33.675	22.651	1,348
2022-02-23	34.400	35.000	34.300	34.350	23.105	2,748
2022-02-22	34.400	34.550	34.350	34.350	23.105	1,062
2022-02-21	34.800	34.800	34.500	34.550	23.239	4,560
2022-02-18	35.475	35.650	35.150	35.375	23.794	5,003
2022-02-17	35.475	35.650	35.350	35.425	23.828	1,128
2022-02-16	35.325	35.550	35.150	35.275	23.727	5,347
2022-02-15	35.600	35.600	35.100	35.475	23.862	3,463
2022-02-14	35.450	35.450	35.350	35.425	23.828	567
2022-02-11	36.000	36.200	35.850	36.200	24.349	1,947
2022-02-10	35.925	35.925	35.600	35.925	24.164	4,483
2022-02-09	35.825	35.950	35.725	35.725	24.030	119
2022-02-08	36.050	36.050	35.775	35.775	24.063	22
2022-02-07	36.350	36.350	36.100	36.350	24.450	21
2022-02-04	36.500	36.550	36.150	36.300	24.417	291
2022-02-03	37.000	37.000	36.600	36.700	24.686	1,531
2022-02-02	37.300	37.300	36.700	36.700	24.686	514
2022-02-01	37.025	37.550	37.000	37.225	25.039	2,283
2022-01-31	37.675	37.776	37.400	37.625	25.308	1,181
2022-01-28	38.000	38.000	37.400	37.475	25.207	1,019
2022-01-27	37.150	38.150	37.150	37.875	25.476	3,964
2022-01-26	36.900	37.375	36.800	37.375	25.140	6,090
2022-01-25	36.550	36.800	36.100	36.800	24.753	3,272
2022-01-24	36.450	36.750	35.900	36.000	24.215	3,924
2022-01-21	36.600	36.600	36.200	36.400	24.484	1,717

← NewerPage 20 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.