Netgem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	0.924	0.924	0.920	0.920	0.920	12
2025-10-23	0.924	0.924	0.916	0.922	0.922	141
2025-10-22	0.919	0.919	0.919	0.919	0.919	350
2025-10-20	0.930	0.930	0.930	0.930	0.930	3
2025-10-16	0.944	0.944	0.928	0.928	0.928	722
2025-10-15	0.940	0.940	0.918	0.920	0.920	100
2025-10-14	0.928	0.928	0.910	0.924	0.924	202
2025-10-13	0.932	0.932	0.932	0.932	0.932	1
2025-10-10	0.928	0.928	0.908	0.928	0.928	18
2025-10-09	0.938	0.938	0.910	0.920	0.920	15
2025-10-08	0.908	0.914	0.908	0.914	0.914	32
2025-10-07	0.922	0.924	0.922	0.924	0.924	20
2025-10-06	0.904	0.922	0.902	0.902	0.902	3,261
2025-10-03	0.924	0.924	0.910	0.920	0.920	86
2025-10-02	0.920	0.924	0.910	0.922	0.922	659
2025-10-01	0.918	0.918	0.918	0.918	0.918	23
2025-09-30	0.920	0.920	0.916	0.916	0.916	80
2025-09-29	0.908	0.908	0.900	0.908	0.908	64
2025-09-26	0.914	0.914	0.908	0.912	0.912	235
2025-09-25	0.914	0.914	0.890	0.890	0.890	93
2025-09-24	0.896	0.914	0.894	0.914	0.914	266
2025-09-23	0.900	0.900	0.892	0.896	0.896	168
2025-09-22	0.920	0.920	0.894	0.908	0.908	168
2025-09-19	0.920	0.920	0.920	0.920	0.920	74
2025-09-18	0.920	0.920	0.892	0.902	0.902	175
2025-09-17	0.920	0.920	0.918	0.920	0.920	202
2025-09-16	0.932	0.938	0.932	0.938	0.938	267
2025-09-15	0.932	0.932	0.920	0.922	0.922	184
2025-09-12	0.926	0.926	0.920	0.920	0.920	1,435
2025-09-11	0.918	0.932	0.906	0.906	0.906	1,506
2025-09-10	0.928	0.928	0.916	0.916	0.916	52
2025-09-09	0.928	0.928	0.918	0.928	0.928	70
2025-09-08	0.932	0.932	0.920	0.920	0.920	67
2025-09-05	0.950	0.950	0.930	0.948	0.948	371
2025-09-04	0.938	0.938	0.938	0.938	0.938	107
2025-09-03	0.946	0.948	0.930	0.930	0.930	1,182
2025-09-02	0.934	0.946	0.918	0.930	0.930	100
2025-09-01	0.940	0.940	0.934	0.934	0.934	1,230
2025-08-29	0.934	0.940	0.922	0.940	0.940	25
2025-08-28	0.944	0.944	0.934	0.934	0.934	85
2025-08-27	0.922	0.942	0.922	0.934	0.934	83
2025-08-26	0.940	0.940	0.924	0.924	0.924	95
2025-08-22	0.950	0.950	0.942	0.942	0.942	60
2025-08-21	0.952	0.956	0.942	0.942	0.942	166
2025-08-20	0.950	0.950	0.942	0.948	0.948	67
2025-08-19	0.958	0.958	0.940	0.950	0.950	663
2025-08-18	0.940	0.950	0.940	0.950	0.950	419
2025-08-15	0.956	0.956	0.938	0.938	0.938	145
2025-08-14	0.960	0.960	0.934	0.934	0.934	53
2025-08-13	0.958	0.958	0.950	0.950	0.950	135
2025-08-12	0.950	0.956	0.950	0.956	0.956	30
2025-08-11	0.952	0.952	0.950	0.950	0.950	53
2025-08-08	0.970	0.970	0.952	0.952	0.952	62
2025-08-07	0.956	0.958	0.956	0.958	0.958	119
2025-08-06	0.978	0.978	0.966	0.966	0.966	135
2025-08-05	0.944	0.972	0.942	0.950	0.950	394
2025-08-04	0.940	0.940	0.932	0.932	0.932	47
2025-08-01	0.960	0.960	0.950	0.960	0.960	97
2025-07-31	0.964	0.964	0.950	0.960	0.960	1,092
2025-07-30	0.990	0.990	0.966	0.966	0.966	1,066

← NewerPage 5 of 11 · 603 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.