Netgem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.912	0.922	0.902	0.902	0.808	6,199
2024-06-12	0.946	0.946	0.900	0.922	0.826	10,532
2024-06-11	0.958	0.976	0.958	0.960	0.815	18,041
2024-06-10	0.948	0.966	0.948	0.958	0.814	17,862
2024-06-07	0.974	0.974	0.950	0.950	0.807	4,811
2024-06-06	0.954	0.978	0.952	0.974	0.827	13,830
2024-06-05	0.938	0.958	0.938	0.954	0.810	8,822
2024-06-04	0.942	0.948	0.938	0.948	0.805	7,920
2024-06-03	0.940	0.960	0.940	0.940	0.798	12,925
2024-05-31	0.954	0.976	0.952	0.952	0.809	15,497
2024-05-30	0.954	0.974	0.954	0.954	0.810	12,410
2024-05-29	0.952	0.956	0.950	0.956	0.812	1,520
2024-05-28	0.952	0.962	0.950	0.950	0.807	2,864
2024-05-27	0.956	0.962	0.950	0.952	0.809	7,798
2024-05-24	0.938	0.960	0.938	0.950	0.807	3,738
2024-05-23	0.946	0.954	0.936	0.936	0.795	5,901
2024-05-22	0.952	0.952	0.946	0.946	0.803	2,387
2024-05-21	0.938	0.948	0.938	0.946	0.803	5,131
2024-05-20	0.936	0.962	0.934	0.936	0.795	8,588
2024-05-17	0.942	0.972	0.936	0.938	0.797	17,359
2024-05-16	0.950	0.974	0.946	0.948	0.805	29,540
2024-05-15	0.966	0.974	0.960	0.962	0.817	4,105
2024-05-14	0.964	0.966	0.944	0.966	0.820	2,189
2024-05-13	0.958	0.962	0.946	0.962	0.817	4,541
2024-05-10	0.946	0.960	0.946	0.958	0.814	19,179
2024-05-09	0.920	0.944	0.920	0.944	0.802	3,001
2024-05-08	0.934	0.940	0.918	0.918	0.780	7,234
2024-05-07	0.950	0.956	0.930	0.934	0.793	18,321
2024-05-06	0.918	0.940	0.918	0.940	0.798	4,197
2024-05-03	0.930	0.940	0.918	0.920	0.781	31,808
2024-05-02	0.932	0.948	0.930	0.932	0.792	12,777
2024-04-30	0.934	0.934	0.934	0.934	0.793	7,772
2024-04-29	0.936	0.950	0.934	0.934	0.793	1,190
2024-04-26	0.952	0.962	0.932	0.936	0.795	8,434
2024-04-25	0.960	0.962	0.934	0.950	0.807	46,217
2024-04-24	0.980	0.994	0.958	0.974	0.827	14,681
2024-04-23	0.966	0.996	0.964	0.980	0.832	24,503
2024-04-22	0.964	0.980	0.964	0.964	0.819	25,150
2024-04-19	0.956	0.956	0.946	0.946	0.803	8,229
2024-04-18	0.950	0.964	0.942	0.942	0.800	3,623
2024-04-17	0.958	0.964	0.950	0.950	0.807	6,733
2024-04-16	0.962	0.978	0.958	0.958	0.814	4,994
2024-04-15	0.958	0.978	0.950	0.962	0.817	32,393
2024-04-12	0.970	0.972	0.958	0.958	0.814	5,596
2024-04-11	0.960	0.974	0.958	0.958	0.814	23,643
2024-04-10	0.960	0.970	0.960	0.962	0.817	15,547
2024-04-09	0.958	0.978	0.958	0.962	0.817	12,276
2024-04-08	0.960	0.980	0.960	0.960	0.815	14,792
2024-04-05	0.982	0.982	0.954	0.974	0.827	4,118
2024-04-04	0.988	0.988	0.936	0.964	0.819	4,915
2024-04-03	0.908	0.992	0.908	0.988	0.839	34,435
2024-04-02	0.942	0.944	0.902	0.910	0.773	18,372
2024-03-28	1.000	1.015	0.942	0.944	0.802	128,280
2024-03-27	0.922	0.940	0.922	0.940	0.798	1,810
2024-03-26	0.922	0.928	0.920	0.920	0.781	1,257
2024-03-25	0.920	0.938	0.910	0.920	0.781	4,647
2024-03-22	0.906	0.928	0.894	0.928	0.788	5,853
2024-03-21	0.900	0.908	0.894	0.908	0.771	16,235
2024-03-20	0.910	0.918	0.896	0.900	0.764	11,644
2024-03-19	0.922	0.936	0.890	0.910	0.773	21,458

← NewerPage 11 of 22 · 1,284 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.