Euronext Amsterdam · NAI · stock
New Amsterdam Invest N.V. (NAI) stock price history
Every Euronext Amsterdam trading session of New Amsterdam Invest N.V. from Jul 6, 2021 to Sep 25, 2026: 1,340 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NAI adjusted close, 2021 to 2026
- €9.82
- All time high, 2021
- €9.05
- 52 week high, €7.59 low
- 1,340
- Daily sessions since 2021
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
NAI key facts
- New Amsterdam Invest N.V. (NAI) closed at €8.70 on Sep 25, 2026 on Euronext Amsterdam.
- NAI's all time high close is €9.82, set on Jul 12, 2021; its all time low close is €6.78 on Apr 23, 2024.
- NAI's 52 week range is €7.59 to €9.05.
- NAI returned +0.2% over the year to Sep 25, 2026 and -11.4% over five years.
- Since Jul 6, 2021 NAI returned -3%, -0.5% a year compounded.
- NAI's deepest drawdown was -30.9% from Jun 9, 2023 to Apr 23, 2024.
- DataCedar holds 1,340 daily sessions of NAI history from Jul 6, 2021 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
NAI price chart, 2021 to 2026
NAI returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.4% |
| 3 months | -1.7% |
| 6 months | +1.6% |
| Year to date | +1.0% |
| 1 year | +0.2% |
| 3 years | +6.0% |
| 5 years | -11.4% |
| 10 years | n/a |
| Since Jul 6, 2021 | -2.5% |
| Compound annual growth, 5.2 years | -0.5% |
NAI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €9.82 on Jul 12, 2021
- All time low close
- €6.78 on Apr 23, 2024
- 52 week high
- €9.05 on Dec 29, 2025
- 52 week low
- €7.59 on May 22, 2026
- Deepest drawdown
- -30.9% from Jun 9, 2023 to Apr 23, 2024, not yet recovered
- Best single session
- +12.7% on May 24, 2023
- Worst single session
- -16.4% on Nov 29, 2021
- Volatility, 1 year annualised
- 19.4%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2022, +4%
- Worst calendar year
- 2023, -12%
NAI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 6, 2021; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €8.71 | €9.00 | €7.59 | €8.70 | +2.2% | 75.2K | 188 |
| 2025 | €8.34 | €9.05 | €7.97 | €8.52 | +2.1% | 179.9K | 255 |
| 2024 | €8.12 | €8.88 | €6.16 | €8.34 | +2.7% | 132.5K | 256 |
| 2023 | €9.28 | €9.82 | €7.36 | €8.12 | -12.5% | 207.2K | 255 |
| 2022 | €8.93 | €9.82 | €7.91 | €9.28 | +4.0% | 165.4K | 257 |
| 2021 | €8.93 | €9.82 | €8.21 | €8.93 | n/a | 3.5K | 129 |
NAI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €8.70 | -1.7% |
| August 2026 | €8.85 | -0.6% |
| July 2026 | €8.90 | +1.7% |
| June 2026 | €8.75 | +2.8% |
| May 2026 | €8.52 | -1.7% |
| April 2026 | €8.66 | 0.0% |
| March 2026 | €8.66 | +1.7% |
| February 2026 | €8.52 | -0.6% |
| January 2026 | €8.56 | +0.6% |
| December 2025 | €8.52 | -0.8% |
| November 2025 | €8.59 | -0.5% |
| October 2025 | €8.63 | -0.5% |
About the NAI data
Daily bars. 1,340 sessions from Jul 6, 2021 to Sep 25, 2026, one row per Euronext Amsterdam trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Amsterdam trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 6, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Amsterdam
Browse Euronext Amsterdam
Common questions
NAI share price history
