Netgem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.768	0.782	0.768	0.770	0.690	3,331
2024-09-04	0.788	0.788	0.762	0.766	0.686	10,430
2024-09-03	0.750	0.792	0.750	0.790	0.708	9,059
2024-09-02	0.788	0.788	0.740	0.744	0.667	24,867
2024-08-30	0.786	0.786	0.774	0.780	0.699	7,177
2024-08-29	0.784	0.804	0.784	0.788	0.706	12,118
2024-08-28	0.782	0.800	0.780	0.784	0.702	11,369
2024-08-27	0.780	0.786	0.780	0.780	0.699	1,486
2024-08-26	0.780	0.786	0.780	0.780	0.699	731
2024-08-23	0.782	0.784	0.782	0.782	0.701	1,966
2024-08-22	0.770	0.784	0.768	0.782	0.701	14,533
2024-08-21	0.770	0.772	0.760	0.768	0.688	32,805
2024-08-20	0.798	0.806	0.770	0.770	0.690	17,642
2024-08-19	0.798	0.800	0.770	0.798	0.715	13,760
2024-08-16	0.804	0.806	0.780	0.800	0.717	15,610
2024-08-15	0.802	0.818	0.802	0.804	0.720	5,515
2024-08-14	0.800	0.810	0.800	0.800	0.717	2,797
2024-08-13	0.800	0.818	0.796	0.796	0.713	9,214
2024-08-12	0.804	0.804	0.792	0.794	0.711	4,525
2024-08-09	0.794	0.810	0.794	0.806	0.722	8,129
2024-08-08	0.798	0.814	0.772	0.790	0.708	38,701
2024-08-07	0.758	0.830	0.750	0.798	0.715	105,712
2024-08-06	0.730	0.740	0.710	0.720	0.645	7,387
2024-08-05	0.770	0.770	0.674	0.736	0.659	39,962
2024-08-02	0.772	0.786	0.766	0.770	0.690	15,994
2024-08-01	0.766	0.792	0.766	0.770	0.690	31,176
2024-07-31	0.816	0.816	0.772	0.786	0.704	65,195
2024-07-30	0.798	0.834	0.794	0.814	0.729	109,011
2024-07-29	0.800	0.800	0.794	0.800	0.717	28,844
2024-07-26	0.800	0.810	0.796	0.796	0.713	7,034
2024-07-25	0.810	0.826	0.792	0.800	0.717	32,456
2024-07-24	0.854	0.888	0.810	0.810	0.726	25,261
2024-07-23	0.830	0.846	0.814	0.816	0.731	30,525
2024-07-22	0.830	0.840	0.822	0.830	0.744	19,348
2024-07-19	0.780	0.950	0.778	0.820	0.735	68,715
2024-07-18	0.770	0.790	0.770	0.780	0.699	20,986
2024-07-17	0.770	0.800	0.766	0.790	0.708	24,264
2024-07-16	0.764	0.780	0.762	0.770	0.690	18,061
2024-07-15	0.762	0.778	0.762	0.764	0.685	11,258
2024-07-12	0.780	0.792	0.772	0.792	0.710	15,794
2024-07-11	0.790	0.790	0.770	0.780	0.699	32,599
2024-07-10	0.790	0.790	0.788	0.790	0.708	4,654
2024-07-09	0.800	0.800	0.784	0.790	0.708	6,969
2024-07-08	0.802	0.812	0.794	0.800	0.717	40,851
2024-07-05	0.810	0.812	0.798	0.800	0.717	23,233
2024-07-04	0.812	0.822	0.800	0.800	0.717	12,001
2024-07-03	0.810	0.826	0.806	0.818	0.733	19,385
2024-07-02	0.808	0.820	0.808	0.810	0.726	939
2024-07-01	0.812	0.822	0.812	0.812	0.728	5,247
2024-06-28	0.816	0.816	0.806	0.814	0.729	10,462
2024-06-27	0.840	0.840	0.812	0.812	0.728	9,996
2024-06-26	0.836	0.850	0.814	0.840	0.753	13,421
2024-06-25	0.852	0.852	0.820	0.836	0.749	14,931
2024-06-24	0.840	0.858	0.830	0.852	0.763	2,564
2024-06-21	0.836	0.850	0.836	0.838	0.751	6,046
2024-06-20	0.862	0.866	0.830	0.830	0.744	14,463
2024-06-19	0.862	0.872	0.852	0.864	0.774	8,961
2024-06-18	0.870	0.874	0.860	0.860	0.771	8,345
2024-06-17	0.860	0.890	0.860	0.860	0.771	34,556
2024-06-14	0.902	0.916	0.872	0.872	0.781	26,968

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.0500 EUR
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.