Netgem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	1.040	1.040	1.000	1.010	0.858	2,869
2023-07-04	1.015	1.040	0.990	1.040	0.883	5,762
2023-07-03	1.035	1.040	1.010	1.010	0.858	6,720
2023-06-30	1.020	1.020	0.992	1.015	0.862	7,064
2023-06-29	0.990	1.025	0.990	1.025	0.870	15,959
2023-06-28	1.015	1.015	0.998	1.000	0.849	5,458
2023-06-27	1.005	1.005	1.000	1.000	0.849	299
2023-06-26	1.055	1.055	0.952	1.000	0.849	63,464
2023-06-23	1.050	1.070	1.040	1.050	0.892	12,660
2023-06-22	1.060	1.060	1.040	1.050	0.892	3,198
2023-06-21	1.090	1.090	1.040	1.065	0.904	10,100
2023-06-20	1.095	1.095	1.070	1.090	0.926	10,074
2023-06-19	1.095	1.095	1.095	1.095	0.930	88
2023-06-16	1.100	1.100	1.095	1.095	0.930	296
2023-06-15	1.100	1.100	1.100	1.100	0.934	2,981
2023-06-14	1.100	1.110	1.100	1.100	0.934	4,800
2023-06-13	1.085	1.120	1.080	1.105	0.938	15,083
2023-06-12	1.090	1.100	1.070	1.070	0.909	11,996
2023-06-09	1.090	1.105	1.070	1.080	0.917	5,249
2023-06-08	1.090	1.100	1.070	1.090	0.926	3,027
2023-06-07	1.070	1.100	1.060	1.100	0.934	16,674
2023-06-06	1.120	1.120	1.090	1.100	0.892	11,548
2023-06-05	1.110	1.120	1.105	1.120	0.908	13,623
2023-06-02	1.115	1.120	1.100	1.110	0.900	6,702
2023-06-01	1.080	1.125	1.080	1.095	0.888	10,580
2023-05-31	1.075	1.090	1.060	1.080	0.876	7,263
2023-05-30	1.080	1.080	1.070	1.075	0.871	3,010
2023-05-29	1.090	1.090	1.080	1.080	0.876	2,382
2023-05-26	1.085	1.090	1.085	1.085	0.880	1,740
2023-05-25	1.085	1.090	1.080	1.080	0.876	29,247
2023-05-24	1.050	1.080	1.040	1.080	0.876	2,809
2023-05-23	1.105	1.120	1.050	1.050	0.851	8,404
2023-05-22	1.060	1.110	1.060	1.100	0.892	16,421
2023-05-19	1.055	1.065	1.055	1.060	0.859	2,354
2023-05-18	1.055	1.055	1.050	1.050	0.851	74
2023-05-17	1.050	1.050	1.050	1.050	0.851	524
2023-05-16	1.055	1.055	1.050	1.055	0.855	6,053
2023-05-15	1.060	1.070	1.060	1.060	0.859	2,773
2023-05-12	1.065	1.070	1.045	1.070	0.867	917
2023-05-11	1.055	1.065	1.050	1.050	0.851	3,593
2023-05-10	1.065	1.065	1.055	1.060	0.859	2,439
2023-05-09	1.055	1.060	1.045	1.060	0.859	3,371
2023-05-08	1.030	1.055	1.020	1.055	0.855	7,740
2023-05-05	1.010	1.025	1.005	1.025	0.831	10,335
2023-05-04	1.020	1.020	1.010	1.010	0.819	8,664
2023-05-03	1.020	1.025	1.010	1.025	0.831	2,989
2023-05-02	1.020	1.020	1.020	1.020	0.827	966
2023-04-28	1.025	1.045	1.025	1.025	0.831	3,226
2023-04-27	1.025	1.030	1.000	1.030	0.835	35,351
2023-04-26	1.025	1.030	1.005	1.025	0.831	4,394
2023-04-25	1.025	1.030	1.000	1.025	0.831	10,934
2023-04-24	1.045	1.045	1.025	1.025	0.831	4,975
2023-04-21	1.045	1.045	1.030	1.045	0.847	3,492
2023-04-20	1.040	1.050	1.030	1.050	0.851	6,172
2023-04-19	1.040	1.060	1.035	1.040	0.843	10,273
2023-04-18	1.040	1.050	1.035	1.040	0.843	11,657
2023-04-17	1.025	1.055	1.025	1.040	0.843	33,212
2023-04-14	1.105	1.105	1.070	1.100	0.892	8,052
2023-04-13	1.105	1.110	1.100	1.100	0.892	585
2023-04-12	1.110	1.120	1.090	1.090	0.884	22,502

← NewerPage 15 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.