NSI N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	37.125	37.350	36.750	37.025	24.904	1,709
2022-01-19	37.150	37.425	37.150	37.425	25.173	3,077
2022-01-18	37.200	37.200	36.704	37.125	24.972	1,998
2022-01-17	37.396	37.396	37.050	37.175	25.005	253
2022-01-14	37.450	37.450	37.100	37.275	25.072	247
2022-01-13	37.475	37.799	37.300	37.625	25.308	2,435
2022-01-12	37.025	37.250	36.750	36.950	24.854	1,154
2022-01-11	36.700	36.850	36.054	36.550	24.585	1,959
2022-01-10	36.050	36.400	36.050	36.250	24.383	1,660
2022-01-07	36.350	36.350	36.100	36.300	24.417	1,457
2022-01-06	37.250	37.250	36.850	36.850	24.787	136
2022-01-05	36.150	37.500	36.150	37.175	25.005	1,957
2022-01-04	35.475	35.600	35.350	35.425	23.828	3,722
2021-12-31	35.075	35.075	35.075	35.075	23.593	0
2021-12-30	35.025	35.150	34.850	34.900	23.475	623
2021-12-29	34.900	35.050	34.750	34.800	23.408	460
2021-12-24	34.650	34.650	34.650	34.650	23.307	0
2021-12-23	34.850	34.850	34.600	34.700	23.340	823
2021-12-22	34.546	34.900	34.546	34.700	23.340	1,440
2021-12-21	34.063	34.500	34.063	34.300	23.071	559
2021-12-20	34.200	34.200	33.950	34.150	22.970	2,474
2021-12-17	34.266	34.705	34.266	34.400	23.139	30,364
2021-12-16	34.150	34.499	34.150	34.450	23.172	1,939
2021-12-15	34.950	34.950	34.150	34.250	23.038	4,996
2021-12-14	34.700	35.225	34.700	35.225	23.694	1,524
2021-12-13	34.650	34.650	34.450	34.450	23.172	1,870
2021-12-10	34.650	34.700	34.500	34.550	23.239	612
2021-12-09	34.450	34.850	34.450	34.450	23.172	1,806
2021-12-08	34.650	34.650	34.450	34.650	23.307	640
2021-12-07	34.550	34.950	34.550	34.800	23.408	1,405
2021-12-06	34.200	34.450	34.150	34.450	23.172	932
2021-12-03	34.150	34.150	34.150	34.150	22.970	249
2021-12-02	34.500	34.650	34.350	34.450	23.172	808
2021-12-01	34.704	34.704	34.550	34.550	23.239	606
2021-11-30	34.350	34.850	34.350	34.500	23.206	8,581
2021-11-29	34.750	34.750	34.150	34.450	23.172	1,102
2021-11-26	34.750	34.750	34.400	34.500	23.206	1,366
2021-11-25	35.125	35.350	35.050	35.275	23.727	108
2021-11-24	35.000	35.350	35.000	35.225	23.694	894
2021-11-23	35.025	35.275	34.750	35.275	23.727	1,589
2021-11-22	34.750	35.050	34.750	34.750	23.374	61
2021-11-19	35.275	35.600	34.750	34.950	23.509	2,515
2021-11-18	35.325	35.425	35.200	35.425	23.828	548
2021-11-17	35.550	35.625	35.550	35.625	23.963	543
2021-11-16	35.450	35.850	35.450	35.625	23.963	260
2021-11-15	35.675	35.850	35.475	35.475	23.862	463
2021-11-12	35.550	35.550	35.350	35.425	23.828	1,048
2021-11-11	35.500	35.500	35.300	35.475	23.862	286
2021-11-10	35.575	35.725	35.550	35.725	24.030	800
2021-11-09	35.508	35.650	35.508	35.625	23.963	763
2021-11-08	35.399	35.399	35.123	35.175	23.660	7,394
2021-11-05	35.000	35.250	35.000	35.175	23.660	986
2021-11-04	34.699	35.150	34.699	35.025	23.559	2,903
2021-11-03	34.350	34.350	34.000	34.100	22.937	2,181
2021-11-02	34.600	34.700	34.400	34.700	23.340	787
2021-11-01	34.900	34.900	34.500	34.750	23.374	7,089
2021-10-29	35.025	35.200	34.699	34.700	23.340	7,059
2021-10-28	34.750	35.500	34.750	35.125	23.626	2,813
2021-10-27	34.350	34.950	34.350	34.700	23.340	4,759
2021-10-26	34.000	34.000	33.725	33.725	22.685	599

← NewerPage 21 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.