Netgem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-15	0.980	0.980	0.980	0.980	0.930	20
2025-04-14	0.980	0.980	0.980	0.980	0.930	6
2025-04-10	0.960	0.982	0.960	0.982	0.931	247
2025-04-09	0.960	0.960	0.960	0.960	0.911	113
2025-04-08	0.930	0.930	0.927	0.927	0.879	1,090
2025-04-07	0.886	0.886	0.882	0.882	0.837	17
2025-04-04	0.986	0.986	0.984	0.984	0.933	28
2025-04-01	1.000	1.000	0.970	0.974	0.924	115
2025-03-31	0.998	0.998	0.962	0.962	0.912	15
2025-03-28	1.020	1.025	1.015	1.025	0.972	22
2025-03-27	1.005	1.005	1.000	1.000	0.949	15
2025-03-26	1.000	1.000	1.000	1.000	0.949	9
2025-03-25	1.000	1.000	0.988	0.996	0.945	65
2025-03-21	1.000	1.000	0.996	0.996	0.945	12
2025-03-19	0.990	0.990	0.990	0.990	0.939	662
2025-03-13	0.996	0.996	0.990	0.990	0.939	19
2025-03-12	0.990	0.990	0.974	0.974	0.924	31
2025-03-10	0.976	0.976	0.964	0.976	0.926	61
2025-03-06	0.996	0.996	0.996	0.996	0.945	2
2025-03-05	0.960	0.970	0.960	0.970	0.920	8
2025-03-04	0.966	0.966	0.966	0.966	0.916	11
2025-03-03	0.980	0.980	0.980	0.980	0.930	24
2025-02-25	0.960	0.960	0.960	0.960	0.911	4
2025-02-18	0.960	0.960	0.960	0.960	0.911	13
2025-01-28	1.000	1.000	1.000	1.000	0.949	10
2025-01-27	1.000	1.000	1.000	1.000	0.949	21
2025-01-22	0.980	0.980	0.980	0.980	0.930	25
2025-01-13	0.970	0.970	0.956	0.956	0.907	45
2025-01-07	0.982	0.982	0.982	0.982	0.931	4
2025-01-06	0.980	0.980	0.980	0.980	0.930	25
2025-01-02	1.000	1.000	1.000	1.000	0.949	2
2024-12-27	0.940	0.952	0.940	0.950	0.901	35
2024-12-12	0.974	0.974	0.958	0.958	0.909	101
2024-11-27	1.050	1.050	1.050	1.050	0.996	45
2024-11-25	1.100	1.100	1.095	1.095	1.039	7
2024-11-19	1.125	1.125	1.125	1.125	1.067	1
2024-11-01	1.000	1.000	1.000	1.000	0.949	24
2024-10-31	1.050	1.050	1.050	1.050	0.996	2
2024-10-29	1.050	1.050	1.050	1.050	0.996	26
2024-10-25	1.065	1.065	1.065	1.065	1.010	19
2024-10-24	1.020	1.060	1.020	1.060	1.005	3
2024-10-18	1.000	1.000	1.000	1.000	0.949	13
2024-10-17	0.990	1.010	0.990	1.010	0.958	58
2024-10-14	1.010	1.010	1.010	1.010	0.958	11
2024-10-04	1.000	1.000	1.000	1.000	0.949	2
2024-10-03	0.950	0.950	0.950	0.950	0.901	2
2024-09-27	0.930	0.930	0.928	0.928	0.880	54
2024-09-26	0.900	0.900	0.900	0.900	0.854	18
2024-09-25	0.886	0.910	0.886	0.910	0.863	25
2024-09-19	0.890	0.890	0.890	0.890	0.844	3
2024-09-18	0.878	0.878	0.878	0.878	0.833	15
2024-07-31	0.820	0.820	0.774	0.774	0.734	4
2024-07-29	0.800	0.800	0.800	0.800	0.759	20
2024-07-25	0.826	0.826	0.824	0.824	0.782	24
2024-07-23	0.822	0.822	0.822	0.822	0.780	8
2024-07-19	0.928	0.928	0.830	0.830	0.787	10
2024-07-15	0.762	0.762	0.762	0.762	0.723	4
2024-07-03	0.812	0.812	0.812	0.812	0.770	25
2024-06-21	0.850	0.850	0.850	0.850	0.806	1
2024-06-20	0.850	0.850	0.850	0.850	0.806	2

← NewerPage 7 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.