Netgem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.924	0.938	0.924	0.926	0.786	2,969
2024-03-15	0.930	0.936	0.924	0.926	0.786	5,207
2024-03-14	0.930	0.942	0.930	0.930	0.790	7,728
2024-03-13	0.942	0.942	0.930	0.934	0.793	3,568
2024-03-12	0.940	0.948	0.940	0.940	0.798	454
2024-03-11	0.940	0.948	0.940	0.948	0.805	1,542
2024-03-08	0.938	0.944	0.930	0.944	0.802	4,436
2024-03-07	0.932	0.942	0.922	0.940	0.798	4,618
2024-03-06	0.946	0.946	0.932	0.938	0.797	1,332
2024-03-05	0.944	0.946	0.930	0.946	0.803	1,371
2024-03-04	0.940	0.946	0.920	0.946	0.803	9,232
2024-03-01	0.932	0.948	0.930	0.940	0.798	11,010
2024-02-29	0.948	0.948	0.930	0.932	0.792	6,927
2024-02-28	0.946	0.950	0.916	0.950	0.807	21,332
2024-02-27	0.950	0.958	0.948	0.948	0.805	4,731
2024-02-26	0.950	0.958	0.948	0.948	0.805	6,878
2024-02-23	0.964	0.964	0.950	0.950	0.807	2,960
2024-02-22	0.958	0.964	0.944	0.950	0.807	6,569
2024-02-21	0.970	0.970	0.950	0.958	0.814	14,137
2024-02-20	0.946	0.960	0.944	0.960	0.815	4,301
2024-02-19	0.950	0.968	0.944	0.946	0.803	21,958
2024-02-16	0.970	0.976	0.950	0.974	0.827	15,117
2024-02-15	0.968	0.980	0.950	0.976	0.829	12,633
2024-02-14	0.972	0.978	0.964	0.970	0.824	11,860
2024-02-13	0.990	0.990	0.966	0.968	0.822	14,514
2024-02-12	0.980	0.988	0.972	0.980	0.832	11,205
2024-02-09	0.990	0.990	0.980	0.980	0.832	19,074
2024-02-08	1.000	1.005	0.984	0.988	0.839	8,722
2024-02-07	0.996	1.000	0.990	0.992	0.842	15,388
2024-02-06	0.992	1.010	0.990	0.996	0.846	4,864
2024-02-05	0.992	1.010	0.992	0.992	0.842	13,355
2024-02-02	1.025	1.025	1.000	1.000	0.849	23,650
2024-02-01	1.050	1.050	0.980	1.035	0.879	32,029
2024-01-31	1.055	1.070	1.010	1.060	0.900	99,061
2024-01-30	1.000	1.040	0.988	1.035	0.879	28,513
2024-01-29	0.974	1.010	0.974	1.000	0.849	27,536
2024-01-26	0.984	0.998	0.974	0.974	0.827	2,751
2024-01-25	0.984	0.984	0.982	0.982	0.834	39
2024-01-24	0.984	0.984	0.982	0.982	0.834	254
2024-01-23	0.982	0.990	0.982	0.982	0.834	492
2024-01-22	0.990	0.990	0.966	0.988	0.839	2,684
2024-01-19	0.996	0.996	0.964	0.970	0.824	3,386
2024-01-18	0.980	0.994	0.964	0.964	0.819	10,760
2024-01-17	0.982	0.998	0.982	0.998	0.848	301
2024-01-16	0.986	0.998	0.980	0.980	0.832	3,137
2024-01-15	0.986	0.986	0.984	0.986	0.837	1,203
2024-01-12	0.988	1.000	0.980	0.984	0.836	3,627
2024-01-11	0.994	1.000	0.986	1.000	0.849	10,892
2024-01-10	0.982	0.994	0.970	0.994	0.844	2,738
2024-01-09	0.994	0.996	0.980	0.980	0.832	11,007
2024-01-08	0.996	1.000	0.990	0.992	0.842	18,392
2024-01-05	0.998	0.998	0.970	0.996	0.846	9,381
2024-01-04	0.990	0.996	0.974	0.996	0.846	2,745
2024-01-03	0.990	0.994	0.980	0.988	0.839	2,732
2024-01-02	0.996	1.000	0.996	1.000	0.849	10,810
2023-12-29	0.990	1.000	0.980	1.000	0.849	7,984
2023-12-28	1.005	1.010	0.980	0.996	0.846	11,030
2023-12-27	1.010	1.010	0.988	1.005	0.854	6,996
2023-12-22	1.000	1.010	0.994	1.010	0.858	16,155
2023-12-21	0.998	1.005	0.988	1.005	0.854	4,246

← NewerPage 12 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.