Netgem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.998	1.000	0.980	1.000	0.849	4,012
2023-12-19	1.005	1.005	0.980	0.998	0.848	8,908
2023-12-18	1.020	1.030	0.980	0.988	0.839	15,111
2023-12-15	1.005	1.030	1.000	1.025	0.870	7,295
2023-12-14	1.000	1.010	0.990	0.990	0.841	3,561
2023-12-13	1.010	1.010	0.990	1.000	0.849	1,294
2023-12-12	1.000	1.020	0.990	0.994	0.844	4,475
2023-12-11	1.010	1.020	1.000	1.000	0.849	10,862
2023-12-08	1.040	1.040	0.990	1.005	0.854	18,936
2023-12-07	1.020	1.030	0.992	1.030	0.875	7,209
2023-12-06	1.010	1.025	0.994	1.020	0.866	8,209
2023-12-05	1.000	1.015	0.990	1.015	0.862	6,141
2023-12-04	1.010	1.010	0.982	1.010	0.858	4,856
2023-12-01	0.978	1.020	0.978	0.992	0.842	24,273
2023-11-30	0.980	0.980	0.962	0.980	0.832	10,503
2023-11-29	0.978	0.990	0.978	0.980	0.832	5,356
2023-11-28	0.974	0.974	0.960	0.966	0.820	2,940
2023-11-27	0.976	0.976	0.974	0.974	0.827	53
2023-11-24	0.976	0.978	0.960	0.978	0.831	2,438
2023-11-23	0.978	0.978	0.970	0.976	0.829	2,455
2023-11-22	0.980	0.980	0.978	0.978	0.831	1,253
2023-11-21	0.980	0.986	0.978	0.978	0.831	1,804
2023-11-20	0.982	0.990	0.980	0.980	0.832	652
2023-11-17	0.994	0.996	0.980	0.982	0.834	254
2023-11-16	0.976	0.996	0.970	0.996	0.846	1,496
2023-11-15	0.980	0.998	0.976	0.976	0.829	4,196
2023-11-14	0.952	0.996	0.952	0.984	0.836	7,471
2023-11-13	0.988	0.990	0.960	0.990	0.841	7,632
2023-11-10	0.984	0.990	0.972	0.990	0.841	1,201
2023-11-09	0.990	0.990	0.970	0.984	0.836	2,137
2023-11-08	0.950	1.000	0.940	1.000	0.849	19,320
2023-11-07	0.958	0.960	0.944	0.960	0.815	4,359
2023-11-06	0.956	0.970	0.956	0.956	0.812	4,135
2023-11-03	0.960	0.960	0.950	0.960	0.815	7,604
2023-11-02	0.950	0.960	0.942	0.960	0.815	2,447
2023-11-01	0.942	0.950	0.942	0.950	0.807	848
2023-10-31	0.934	0.960	0.934	0.940	0.798	6,368
2023-10-30	0.934	0.934	0.930	0.934	0.793	1,976
2023-10-27	0.940	0.940	0.934	0.934	0.793	5,875
2023-10-26	0.926	0.996	0.926	0.934	0.793	3,720
2023-10-25	0.938	0.998	0.912	0.930	0.790	22,728
2023-10-24	0.942	0.942	0.912	0.940	0.798	7,650
2023-10-23	0.944	0.960	0.942	0.942	0.800	8,488
2023-10-20	0.998	0.998	0.946	0.980	0.832	13,476
2023-10-19	0.998	1.000	0.980	1.000	0.849	4,095
2023-10-18	0.976	1.000	0.972	1.000	0.849	20,095
2023-10-17	0.986	1.000	0.976	0.976	0.829	2,678
2023-10-16	0.990	1.000	0.984	0.984	0.836	5,377
2023-10-13	0.992	0.998	0.992	0.992	0.842	1,827
2023-10-12	0.992	0.992	0.992	0.992	0.842	374
2023-10-11	0.998	0.998	0.992	0.992	0.842	2,048
2023-10-10	0.984	0.998	0.984	0.998	0.848	358
2023-10-09	0.984	0.990	0.974	0.990	0.841	4,402
2023-10-06	0.994	0.994	0.982	0.984	0.836	2,927
2023-10-05	0.994	0.994	0.980	0.994	0.844	2,802
2023-10-04	1.005	1.010	1.000	1.000	0.849	1,064
2023-10-03	1.010	1.010	1.005	1.005	0.854	157
2023-10-02	1.015	1.040	0.996	1.010	0.858	9,311
2023-09-29	0.976	1.005	0.976	1.005	0.854	1,179
2023-09-28	0.974	1.010	0.970	0.974	0.827	2,814

← NewerPage 13 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.