GIMV NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	48.300	48.457	47.882	48.039	39.273	17,048
2024-06-12	47.673	48.561	47.673	48.457	39.615	13,497
2024-06-11	48.300	48.352	47.830	47.830	39.102	15,038
2024-06-10	48.666	48.718	48.196	48.300	39.487	10,367
2024-06-07	48.823	49.136	48.718	48.718	39.829	10,985
2024-06-06	49.136	49.136	48.614	48.718	39.829	9,730
2024-06-05	49.084	49.084	48.666	48.927	39.999	11,381
2024-06-04	48.614	48.980	48.509	48.927	39.999	10,801
2024-06-03	48.666	48.718	48.143	48.561	39.700	15,378
2024-05-31	48.143	48.457	48.091	48.352	39.529	10,608
2024-05-30	48.405	48.405	48.091	48.091	39.316	11,578
2024-05-29	48.718	49.136	48.405	48.457	39.615	10,741
2024-05-28	48.980	49.189	48.771	48.771	39.871	8,811
2024-05-27	48.718	49.032	48.561	48.823	39.914	7,726
2024-05-24	48.927	48.927	48.300	48.614	39.743	11,105
2024-05-23	49.084	49.189	48.352	48.405	39.572	24,028
2024-05-22	48.561	49.241	48.300	48.718	39.829	19,014
2024-05-21	48.561	48.718	48.248	48.561	39.700	10,098
2024-05-20	48.091	48.718	48.091	48.718	39.829	8,581
2024-05-17	48.039	48.196	47.621	48.039	39.273	10,584
2024-05-16	47.830	48.196	47.777	48.091	39.316	15,463
2024-05-15	47.568	47.934	47.359	47.725	39.017	10,599
2024-05-14	47.568	47.830	47.359	47.830	39.102	9,743
2024-05-13	47.568	47.830	47.359	47.568	38.888	8,550
2024-05-10	47.464	47.830	47.411	47.568	38.888	6,544
2024-05-09	47.150	47.411	47.098	47.411	38.760	6,801
2024-05-08	47.046	47.359	47.046	47.307	38.675	7,608
2024-05-07	47.307	47.516	46.836	47.202	38.589	12,393
2024-05-06	46.836	47.359	46.836	47.307	38.675	16,172
2024-05-03	46.627	46.941	46.523	46.889	38.333	12,217
2024-05-02	45.843	46.889	45.843	46.627	38.119	9,579
2024-04-30	46.680	46.680	45.791	45.843	37.478	14,083
2024-04-29	46.627	46.836	46.366	46.836	38.290	6,609
2024-04-26	46.052	46.680	46.052	46.627	38.119	10,050
2024-04-25	46.261	46.418	45.582	46.052	37.649	15,150
2024-04-24	47.098	47.255	46.314	46.418	37.948	8,760
2024-04-23	47.464	47.934	47.098	47.098	38.504	16,434
2024-04-22	46.836	47.359	46.627	47.359	38.717	19,984
2024-04-19	45.634	46.836	45.634	46.836	38.290	16,606
2024-04-18	46.418	46.523	45.948	46.523	38.034	9,403
2024-04-17	45.948	46.523	45.843	46.418	37.948	11,190
2024-04-16	46.157	46.157	45.425	46.000	37.606	16,600
2024-04-15	46.366	46.836	46.000	46.366	37.905	13,567
2024-04-12	46.627	47.046	46.418	46.418	37.948	9,204
2024-04-11	45.739	46.627	45.373	46.627	38.119	15,847
2024-04-10	46.209	46.732	45.634	45.791	37.435	18,959
2024-04-09	45.739	46.261	45.739	46.052	37.649	12,719
2024-04-08	46.314	46.418	45.791	45.948	37.564	16,415
2024-04-05	45.530	46.366	45.530	46.314	37.863	15,742
2024-04-04	45.582	46.314	45.477	46.261	37.820	12,980
2024-04-03	46.105	46.105	45.373	45.373	37.094	15,350
2024-04-02	46.523	46.836	45.843	45.843	37.478	21,886
2024-03-28	46.261	46.575	45.791	46.523	38.034	16,334
2024-03-27	46.418	46.732	45.843	46.105	37.692	9,922
2024-03-26	46.314	46.732	46.314	46.523	38.034	8,033
2024-03-25	46.627	46.732	46.157	46.366	37.905	17,806
2024-03-22	46.627	46.836	46.471	46.471	37.991	9,062
2024-03-21	46.732	46.836	46.314	46.680	38.162	32,133
2024-03-20	46.157	46.993	46.157	46.627	38.119	19,704
2024-03-19	46.418	46.575	46.157	46.575	38.076	14,428

← NewerPage 11 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	1.9500 EUR
2025-06-30	2.6000 EUR
2024-07-01	2.6000 EUR
2023-07-03	2.6000 EUR
2022-07-04	2.6000 EUR
2021-07-05	2.5000 EUR
2020-06-29	2.5000 EUR
2019-07-01	2.5000 EUR

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