Netgem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	1.040	1.040	1.040	1.040	0.936	1
2023-12-07	1.025	1.025	1.025	1.025	0.922	1
2023-12-06	1.015	1.015	1.015	1.015	0.913	1
2023-12-04	1.010	1.010	1.010	1.010	0.909	3
2023-12-01	0.990	0.990	0.990	0.990	0.891	1
2023-11-30	0.990	0.990	0.990	0.990	0.891	1
2023-11-29	0.990	0.990	0.990	0.990	0.891	1
2023-11-28	0.976	0.976	0.976	0.976	0.878	3
2023-11-27	0.978	0.978	0.978	0.978	0.880	1
2023-11-24	0.978	0.978	0.978	0.978	0.880	211
2023-11-23	0.978	0.978	0.978	0.978	0.880	1
2023-11-22	0.986	0.986	0.986	0.986	0.887	1
2023-11-21	0.986	0.986	0.986	0.986	0.887	2
2023-11-20	0.988	0.988	0.988	0.988	0.889	2
2023-11-17	0.996	0.996	0.996	0.996	0.896	1
2023-10-04	1.005	1.005	1.005	1.005	0.904	15
2023-10-03	1.010	1.010	1.010	1.010	0.909	15
2023-09-15	1.000	1.000	1.000	1.000	0.900	19
2023-08-22	1.050	1.050	1.050	1.050	0.945	19
2023-08-07	1.035	1.035	1.031	1.031	0.928	5,750
2023-08-04	1.050	1.050	1.050	1.050	0.945	3,310
2023-08-02	1.030	1.030	1.028	1.028	0.925	6,670
2023-07-31	1.140	1.140	1.110	1.110	0.999	11,498
2023-07-28	1.170	1.170	1.170	1.170	1.053	8,700
2023-07-25	1.040	1.040	1.040	1.040	0.936	22
2023-07-14	1.035	1.035	1.035	1.035	0.931	2
2023-07-04	1.005	1.005	1.005	1.005	0.904	10,000
2023-05-02	1.030	1.030	1.030	1.030	0.881	2
2023-04-21	1.043	1.043	1.043	1.043	0.891	2,000
2023-02-10	1.280	1.285	1.240	1.240	1.060	260
2023-02-09	1.205	1.205	1.200	1.200	1.026	5
2023-02-06	1.200	1.200	1.200	1.200	1.026	2
2023-02-03	1.200	1.200	1.200	1.200	1.026	10
2023-01-09	1.010	1.010	1.010	1.010	0.863	2
2023-01-05	1.010	1.010	1.005	1.005	0.859	24
2022-12-12	0.960	0.960	0.960	0.960	0.821	1
2022-12-07	0.952	0.952	0.952	0.952	0.814	2
2022-11-16	0.980	0.980	0.980	0.980	0.838	2
2022-11-09	0.954	0.954	0.954	0.954	0.816	470
2022-10-17	1.060	1.060	1.060	1.060	0.906	231
2022-10-10	0.974	0.974	0.974	0.974	0.833	29
2022-09-14	1.060	1.060	1.060	1.060	0.906	117
2022-09-08	1.075	1.075	1.075	1.075	0.919	6
2022-07-29	1.350	1.350	1.350	1.350	1.154	2
2022-07-20	1.220	1.220	1.220	1.220	1.043	9
2022-06-29	1.230	1.230	1.230	1.230	1.051	2
2022-05-05	1.300	1.300	1.300	1.300	1.084	2
2022-01-25	1.430	1.430	1.430	1.430	1.193	3
2022-01-24	1.485	1.485	1.485	1.485	1.238	3
2022-01-18	1.480	1.480	1.480	1.480	1.234	30
2021-12-21	1.590	1.590	1.590	1.590	1.326	30
2021-12-10	1.645	1.645	1.635	1.635	1.364	9
2021-12-09	1.645	1.645	1.645	1.645	1.372	3
2021-12-07	1.670	1.670	1.670	1.670	1.393	297
2021-12-02	1.620	1.620	1.620	1.620	1.351	9
2021-11-22	1.620	1.620	1.620	1.620	1.351	9
2021-11-19	1.620	1.620	1.615	1.615	1.347	3
2021-11-15	1.480	1.480	1.480	1.480	1.234	20
2021-11-12	1.460	1.460	1.460	1.460	1.218	70
2021-11-03	1.405	1.405	1.405	1.405	1.172	100

← NewerPage 10 of 11 · 601 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-03	0.0500 EUR
2024-06-12	0.0500 EUR
2023-06-07	0.0500 EUR
2022-06-07	0.0300 EUR
2019-05-20	0.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.