GIMV NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	56.246	57.500	56.246	56.664	41.650	17,658
2022-02-08	55.827	56.559	55.827	56.246	41.343	8,873
2022-02-07	56.141	57.291	55.723	56.036	41.189	18,446
2022-02-04	56.455	56.455	55.514	55.618	40.882	8,683
2022-02-03	57.291	57.291	56.455	56.455	41.497	7,440
2022-02-02	57.605	58.023	57.082	57.186	42.035	8,824
2022-02-01	56.873	57.814	56.350	57.291	42.111	17,138
2022-01-31	57.396	57.709	56.455	56.559	41.573	25,150
2022-01-28	56.036	57.500	55.932	56.977	41.881	23,804
2022-01-27	54.468	55.932	54.468	55.514	40.805	23,800
2022-01-26	54.991	55.305	54.573	54.573	40.113	10,322
2022-01-25	53.841	54.782	53.527	54.782	40.267	17,953
2022-01-24	55.200	55.305	53.736	53.946	39.652	41,317
2022-01-21	55.618	55.618	55.200	55.409	40.728	17,304
2022-01-20	55.932	56.141	55.409	55.723	40.959	29,041
2022-01-19	56.141	56.246	55.723	55.932	41.112	13,460
2022-01-18	56.246	56.455	55.827	56.141	41.266	10,964
2022-01-17	56.350	56.350	55.827	56.246	41.343	11,021
2022-01-14	56.873	56.873	56.036	56.036	41.189	14,601
2022-01-13	56.455	56.977	56.246	56.977	41.881	13,435
2022-01-12	56.977	57.082	56.455	56.455	41.497	10,711
2022-01-11	56.455	56.768	56.455	56.664	41.650	8,319
2022-01-10	56.559	56.768	56.350	56.559	41.573	8,746
2022-01-07	56.768	56.768	56.246	56.664	41.650	7,921
2022-01-06	56.455	56.977	56.141	56.350	41.420	10,784
2022-01-05	56.455	56.873	56.455	56.768	41.727	8,519
2022-01-04	56.768	56.768	56.141	56.559	41.573	8,482
2022-01-03	56.350	56.664	55.932	56.559	41.573	8,726
2021-12-31	56.246	56.246	55.723	55.723	40.959	4,662
2021-12-30	55.932	56.246	55.827	56.141	41.266	7,613
2021-12-29	56.664	56.664	55.932	56.246	41.343	9,390
2021-12-28	55.723	56.455	55.723	56.455	41.497	6,595
2021-12-27	55.514	55.723	55.409	55.723	40.959	10,245
2021-12-24	55.932	55.932	55.514	55.514	40.805	3,156
2021-12-23	55.723	55.932	55.618	55.827	41.036	10,863
2021-12-22	55.409	55.618	55.305	55.618	40.882	4,932
2021-12-21	55.618	55.723	55.096	55.409	40.728	8,344
2021-12-20	55.514	55.723	55.200	55.514	40.805	18,224
2021-12-17	56.141	56.246	55.514	55.723	40.959	34,861
2021-12-16	56.455	56.664	55.932	55.932	41.112	22,606
2021-12-15	55.618	56.350	55.514	56.036	41.189	17,248
2021-12-14	56.246	56.246	55.514	55.514	40.805	10,588
2021-12-13	56.350	56.873	56.036	56.036	41.189	11,245
2021-12-10	56.664	56.768	56.141	56.246	41.343	9,329
2021-12-09	56.977	56.977	56.455	56.455	41.497	6,754
2021-12-08	56.768	57.291	56.559	56.768	41.727	11,242
2021-12-07	56.455	57.082	56.455	56.664	41.650	15,519
2021-12-06	56.036	56.141	55.618	56.036	41.189	13,397
2021-12-03	55.932	56.141	55.096	55.409	40.728	27,209
2021-12-02	55.618	55.932	55.305	55.723	40.959	15,095
2021-12-01	55.618	55.932	55.305	55.827	41.036	32,803
2021-11-30	55.514	55.932	55.305	55.514	40.805	21,612
2021-11-29	55.723	56.141	55.618	55.618	40.882	11,481
2021-11-26	56.036	56.246	55.618	55.618	40.882	13,888
2021-11-25	56.455	57.082	56.246	56.873	41.804	14,246
2021-11-24	56.768	56.873	56.141	56.141	41.266	10,334
2021-11-23	57.186	57.186	56.664	56.873	41.804	13,064
2021-11-22	56.873	57.396	56.664	57.082	41.958	12,759
2021-11-19	57.186	57.396	56.455	56.664	41.650	12,982
2021-11-18	58.336	58.336	56.873	57.396	42.188	21,904

← NewerPage 21 of 22 · 1,285 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.