Netgem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	0.972	0.996	0.972	0.972	0.825	1,258
2023-09-26	0.990	0.990	0.970	0.970	0.824	15,927
2023-09-25	0.994	0.994	0.992	0.994	0.844	2,655
2023-09-22	0.990	1.020	0.990	0.992	0.842	3,609
2023-09-21	1.000	1.015	0.994	0.994	0.844	384
2023-09-20	0.994	1.015	0.994	1.000	0.849	1,521
2023-09-19	0.992	1.010	0.992	0.994	0.844	7,643
2023-09-18	0.990	1.010	0.988	0.988	0.839	2,888
2023-09-15	0.990	1.020	0.990	1.000	0.849	5,646
2023-09-14	0.996	1.000	0.990	0.990	0.841	4,202
2023-09-13	0.982	1.010	0.982	0.988	0.839	3,259
2023-09-12	1.000	1.010	0.994	0.996	0.846	5,771
2023-09-11	1.010	1.010	0.990	1.005	0.854	5,158
2023-09-08	1.010	1.015	1.000	1.000	0.849	4,280
2023-09-07	1.005	1.010	1.000	1.000	0.849	2,533
2023-09-06	1.005	1.010	1.000	1.010	0.858	3,202
2023-09-05	1.010	1.020	1.000	1.000	0.849	2,934
2023-09-04	0.990	1.030	0.984	1.030	0.875	36,875
2023-09-01	1.030	1.030	1.010	1.010	0.858	7,034
2023-08-31	1.040	1.040	1.020	1.020	0.866	788
2023-08-30	1.025	1.040	1.000	1.025	0.870	10,778
2023-08-29	1.055	1.055	1.005	1.035	0.879	16,743
2023-08-28	1.080	1.085	1.015	1.060	0.900	26,673
2023-08-25	1.075	1.110	1.045	1.095	0.930	16,181
2023-08-24	1.060	1.100	1.035	1.085	0.921	14,642
2023-08-23	1.045	1.060	1.035	1.060	0.900	11,059
2023-08-22	1.040	1.055	1.035	1.050	0.892	640
2023-08-21	1.050	1.050	1.035	1.035	0.879	438
2023-08-18	1.060	1.060	1.025	1.055	0.896	8,074
2023-08-17	1.055	1.060	1.045	1.060	0.900	1,539
2023-08-16	1.070	1.070	1.030	1.065	0.904	2,663
2023-08-15	1.055	1.065	1.025	1.065	0.904	9,774
2023-08-14	1.050	1.060	1.050	1.055	0.896	2,834
2023-08-11	1.060	1.060	1.030	1.045	0.887	3,651
2023-08-10	1.020	1.050	1.020	1.045	0.887	7,022
2023-08-09	1.020	1.040	1.020	1.020	0.866	1,168
2023-08-08	1.035	1.035	0.994	1.020	0.866	39,928
2023-08-07	1.035	1.050	1.020	1.030	0.875	10,679
2023-08-04	1.070	1.070	1.040	1.050	0.892	10,262
2023-08-03	1.050	1.085	1.025	1.080	0.917	9,470
2023-08-02	1.030	1.095	1.025	1.050	0.892	42,180
2023-08-01	1.100	1.110	1.070	1.100	0.934	11,329
2023-07-31	1.140	1.140	1.075	1.105	0.938	26,059
2023-07-28	1.015	1.200	1.015	1.150	0.977	208,601
2023-07-27	1.015	1.015	1.010	1.015	0.862	3,052
2023-07-26	1.045	1.045	1.010	1.015	0.862	6,262
2023-07-25	1.045	1.045	1.035	1.045	0.887	3,381
2023-07-24	1.035	1.045	1.030	1.045	0.887	2,157
2023-07-21	1.030	1.040	1.030	1.035	0.879	2,451
2023-07-20	1.020	1.035	1.020	1.030	0.875	1,031
2023-07-19	1.015	1.020	1.015	1.015	0.862	762
2023-07-18	1.030	1.035	1.010	1.015	0.862	8,764
2023-07-17	1.050	1.050	1.030	1.030	0.875	5,288
2023-07-14	1.035	1.050	1.010	1.050	0.892	35,926
2023-07-13	1.040	1.040	1.005	1.030	0.875	220,493
2023-07-12	1.010	1.035	1.005	1.005	0.854	4,473
2023-07-11	1.035	1.040	1.005	1.010	0.858	6,897
2023-07-10	1.030	1.040	1.010	1.040	0.883	14,970
2023-07-07	1.015	1.040	1.010	1.010	0.858	6,218
2023-07-06	1.015	1.020	1.015	1.015	0.862	608

← NewerPage 14 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.