GIMV NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	44.589	44.902	44.589	44.693	34.456	6,430
2022-10-19	45.791	46.157	44.589	44.693	34.456	14,031
2022-10-18	45.216	46.105	44.955	45.791	35.303	18,941
2022-10-17	44.746	44.746	44.118	44.641	34.416	26,690
2022-10-14	44.902	45.321	44.484	44.746	34.497	16,894
2022-10-13	44.484	44.693	43.596	44.536	34.335	25,948
2022-10-12	45.007	45.164	44.589	44.693	34.456	16,272
2022-10-11	46.209	46.209	44.955	45.268	34.900	15,889
2022-10-10	46.471	46.836	46.314	46.314	35.706	7,334
2022-10-07	47.046	47.568	46.471	46.471	35.826	9,171
2022-10-06	47.725	47.725	46.889	46.941	36.189	9,431
2022-10-05	47.673	47.673	47.098	47.464	36.592	11,632
2022-10-04	46.784	47.411	46.627	47.411	36.552	24,349
2022-10-03	46.000	46.575	45.321	46.523	35.867	14,135
2022-09-30	45.477	46.000	45.321	45.896	35.383	8,998
2022-09-29	45.686	45.686	44.536	45.268	34.900	13,276
2022-09-28	46.209	46.209	45.007	45.686	35.222	16,413
2022-09-27	46.157	46.993	46.105	46.314	35.706	15,709
2022-09-26	45.791	46.314	45.739	46.157	35.585	20,669
2022-09-23	47.568	47.882	46.523	46.523	35.867	27,898
2022-09-22	48.927	48.927	47.934	48.300	37.237	17,402
2022-09-21	49.293	49.555	49.084	49.084	37.841	9,224
2022-09-20	50.548	50.809	49.293	49.450	38.123	8,780
2022-09-19	50.286	50.548	49.659	50.548	38.970	8,477
2022-09-16	50.705	50.705	49.764	50.286	38.768	51,312
2022-09-15	50.652	50.914	50.496	50.757	39.131	6,828
2022-09-14	50.496	51.123	50.391	51.123	39.413	10,026
2022-09-13	51.436	51.436	50.443	50.443	38.889	8,880
2022-09-12	51.593	51.593	51.123	51.227	39.494	8,186
2022-09-09	51.436	51.750	51.280	51.332	39.574	7,569
2022-09-08	51.593	51.646	50.757	51.123	39.413	7,196
2022-09-07	50.809	51.541	50.809	51.489	39.695	11,389
2022-09-06	51.227	51.593	50.861	51.175	39.453	15,146
2022-09-05	52.482	52.691	51.436	51.489	39.695	21,937
2022-09-02	52.900	53.318	52.377	53.318	41.106	8,471
2022-09-01	53.214	53.214	52.482	52.691	40.622	8,642
2022-08-31	53.527	53.527	53.318	53.318	41.106	12,264
2022-08-30	53.423	53.736	53.318	53.527	41.267	4,040
2022-08-29	53.423	53.736	53.318	53.736	41.428	8,457
2022-08-26	54.259	54.259	53.632	53.841	41.509	5,665
2022-08-25	54.364	54.364	53.946	54.155	41.750	2,882
2022-08-24	54.259	54.259	53.841	54.155	41.750	4,876
2022-08-23	54.364	54.468	54.050	54.259	41.831	4,470
2022-08-22	54.782	54.782	53.946	54.364	41.912	6,814
2022-08-19	54.782	54.886	54.050	54.364	41.912	6,359
2022-08-18	54.364	54.886	54.155	54.782	42.234	4,728
2022-08-17	54.364	54.886	54.259	54.468	41.992	4,560
2022-08-16	54.782	54.886	54.155	54.677	42.153	13,051
2022-08-15	54.991	55.096	54.677	54.886	42.315	2,888
2022-08-12	55.409	55.409	54.468	54.991	42.395	9,930
2022-08-11	54.677	55.409	54.677	55.096	42.476	6,361
2022-08-10	54.573	55.200	54.573	54.991	42.395	6,184
2022-08-09	54.573	54.782	54.364	54.677	42.153	7,422
2022-08-08	54.573	54.677	54.155	54.677	42.153	6,425
2022-08-05	54.364	55.096	54.155	54.364	41.912	7,390
2022-08-04	54.468	54.886	54.050	54.364	41.912	10,604
2022-08-03	54.050	54.364	53.946	54.364	41.912	6,351
2022-08-02	54.364	54.364	53.423	53.736	41.428	12,973
2022-08-01	55.409	55.409	54.364	54.573	42.073	10,003
2022-07-29	54.573	55.200	54.364	55.200	42.556	11,638

← NewerPage 18 of 22 · 1,281 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.