Netgem S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 0.944 | 0.944 | 0.944 | 0.944 | 0.849 | 1 |
| 2024-03-05 | 0.946 | 0.946 | 0.946 | 0.946 | 0.851 | 1 |
| 2024-03-04 | 0.940 | 0.940 | 0.940 | 0.940 | 0.846 | 4 |
| 2024-03-01 | 0.946 | 0.946 | 0.946 | 0.946 | 0.851 | 1 |
| 2024-02-29 | 0.950 | 0.950 | 0.948 | 0.948 | 0.853 | 3 |
| 2024-02-28 | 0.950 | 0.950 | 0.950 | 0.950 | 0.855 | 1 |
| 2024-02-27 | 0.958 | 0.958 | 0.958 | 0.958 | 0.862 | 1 |
| 2024-02-26 | 0.950 | 0.958 | 0.950 | 0.958 | 0.862 | 4 |
| 2024-02-23 | 0.962 | 0.962 | 0.962 | 0.962 | 0.865 | 246 |
| 2024-02-22 | 0.964 | 0.964 | 0.964 | 0.964 | 0.867 | 1 |
| 2024-02-21 | 0.968 | 0.968 | 0.968 | 0.968 | 0.871 | 1 |
| 2024-02-20 | 0.960 | 0.960 | 0.960 | 0.960 | 0.864 | 1 |
| 2024-02-19 | 0.970 | 0.970 | 0.960 | 0.960 | 0.864 | 4 |
| 2024-02-16 | 0.972 | 0.972 | 0.972 | 0.972 | 0.874 | 1 |
| 2024-02-15 | 0.980 | 0.980 | 0.980 | 0.980 | 0.882 | 1 |
| 2024-02-14 | 0.974 | 0.974 | 0.974 | 0.974 | 0.876 | 1 |
| 2024-02-13 | 0.986 | 0.986 | 0.972 | 0.972 | 0.875 | 817 |
| 2024-02-12 | 0.980 | 0.980 | 0.980 | 0.980 | 0.882 | 4 |
| 2024-02-09 | 0.994 | 0.994 | 0.994 | 0.994 | 0.894 | 1 |
| 2024-02-08 | 1.000 | 1.000 | 1.000 | 1.000 | 0.900 | 1 |
| 2024-02-07 | 1.000 | 1.000 | 1.000 | 1.000 | 0.900 | 1 |
| 2024-02-06 | 0.992 | 1.010 | 0.992 | 1.010 | 0.909 | 21 |
| 2024-02-05 | 1.000 | 1.000 | 1.000 | 1.000 | 0.900 | 4 |
| 2024-02-02 | 1.035 | 1.035 | 1.035 | 1.035 | 0.931 | 1 |
| 2024-02-01 | 1.060 | 1.060 | 1.060 | 1.060 | 0.954 | 1 |
| 2024-01-31 | 1.035 | 1.070 | 1.035 | 1.070 | 0.963 | 85 |
| 2024-01-30 | 1.000 | 1.000 | 1.000 | 1.000 | 0.900 | 1 |
| 2024-01-29 | 0.980 | 0.990 | 0.980 | 0.990 | 0.891 | 4 |
| 2024-01-26 | 0.988 | 0.988 | 0.988 | 0.988 | 0.889 | 1 |
| 2024-01-25 | 0.990 | 0.990 | 0.990 | 0.990 | 0.891 | 1 |
| 2024-01-24 | 0.990 | 0.990 | 0.990 | 0.990 | 0.891 | 1 |
| 2024-01-23 | 0.990 | 0.990 | 0.990 | 0.990 | 0.891 | 2 |
| 2024-01-22 | 0.980 | 0.980 | 0.980 | 0.980 | 0.882 | 18 |
| 2024-01-19 | 0.986 | 0.986 | 0.986 | 0.986 | 0.887 | 2 |
| 2024-01-18 | 0.998 | 0.998 | 0.988 | 0.988 | 0.889 | 2 |
| 2024-01-17 | 0.998 | 0.998 | 0.998 | 0.998 | 0.898 | 1 |
| 2024-01-16 | 0.990 | 0.990 | 0.990 | 0.990 | 0.891 | 1 |
| 2024-01-15 | 0.990 | 0.990 | 0.988 | 0.988 | 0.889 | 4 |
| 2024-01-12 | 1.000 | 1.000 | 1.000 | 1.000 | 0.900 | 1 |
| 2024-01-11 | 0.994 | 0.994 | 0.994 | 0.994 | 0.894 | 1 |
| 2024-01-10 | 0.986 | 0.986 | 0.986 | 0.986 | 0.887 | 1 |
| 2024-01-09 | 0.996 | 0.996 | 0.996 | 0.996 | 0.896 | 1 |
| 2024-01-08 | 0.998 | 1.000 | 0.996 | 1.000 | 0.900 | 27 |
| 2024-01-05 | 0.998 | 0.998 | 0.998 | 0.998 | 0.898 | 1 |
| 2024-01-04 | 0.992 | 0.992 | 0.992 | 0.992 | 0.892 | 1 |
| 2024-01-03 | 1.000 | 1.000 | 1.000 | 1.000 | 0.900 | 1 |
| 2024-01-02 | 0.998 | 0.998 | 0.998 | 0.998 | 0.898 | 5 |
| 2023-12-29 | 0.998 | 0.998 | 0.998 | 0.998 | 0.898 | 1 |
| 2023-12-28 | 1.005 | 1.005 | 1.005 | 1.005 | 0.904 | 1 |
| 2023-12-27 | 1.000 | 1.000 | 1.000 | 1.000 | 0.900 | 16 |
| 2023-12-22 | 1.010 | 1.010 | 1.010 | 1.010 | 0.909 | 1 |
| 2023-12-21 | 1.000 | 1.000 | 1.000 | 1.000 | 0.900 | 1 |
| 2023-12-20 | 1.000 | 1.000 | 1.000 | 1.000 | 0.900 | 1 |
| 2023-12-19 | 1.005 | 1.005 | 1.005 | 1.005 | 0.904 | 1 |
| 2023-12-18 | 1.025 | 1.030 | 1.025 | 1.030 | 0.927 | 13 |
| 2023-12-15 | 1.005 | 1.005 | 1.005 | 1.005 | 0.904 | 1 |
| 2023-12-14 | 1.010 | 1.010 | 1.010 | 1.010 | 0.909 | 1 |
| 2023-12-13 | 1.010 | 1.010 | 1.010 | 1.010 | 0.909 | 1 |
| 2023-12-12 | 1.020 | 1.020 | 1.020 | 1.020 | 0.918 | 1 |
| 2023-12-11 | 1.015 | 1.015 | 1.015 | 1.015 | 0.913 | 3 |
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.