Netgem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	1.150	1.150	1.125	1.125	0.912	19,178
2023-04-06	1.125	1.125	1.110	1.125	0.912	2,325
2023-04-05	1.130	1.135	1.120	1.135	0.920	6,202
2023-04-04	1.175	1.175	1.120	1.120	0.908	13,769
2023-04-03	1.120	1.180	1.120	1.180	0.957	3,624
2023-03-31	1.130	1.180	1.130	1.180	0.957	14,871
2023-03-30	1.030	1.180	1.025	1.130	0.916	34,167
2023-03-29	1.040	1.040	0.998	1.010	0.819	25,714
2023-03-28	1.050	1.050	1.045	1.045	0.847	5,381
2023-03-27	1.055	1.060	1.040	1.050	0.851	9,436
2023-03-24	1.060	1.075	1.055	1.055	0.855	24,330
2023-03-23	1.070	1.070	1.055	1.065	0.863	3,171
2023-03-22	1.070	1.070	1.065	1.065	0.863	10,924
2023-03-21	1.070	1.080	1.070	1.070	0.867	4,385
2023-03-20	1.070	1.080	1.065	1.065	0.863	7,091
2023-03-17	1.070	1.070	1.065	1.065	0.863	237
2023-03-16	1.080	1.080	1.065	1.065	0.863	1,948
2023-03-15	1.070	1.095	1.070	1.080	0.876	15,437
2023-03-14	1.130	1.130	1.125	1.130	0.916	3,371
2023-03-13	1.120	1.135	1.075	1.130	0.916	9,890
2023-03-10	1.135	1.140	1.120	1.140	0.924	8,122
2023-03-09	1.165	1.165	1.080	1.140	0.924	14,808
2023-03-08	1.175	1.190	1.130	1.165	0.944	19,627
2023-03-07	1.170	1.190	1.170	1.180	0.957	4,154
2023-03-06	1.195	1.205	1.190	1.190	0.965	10,066
2023-03-03	1.195	1.200	1.190	1.200	0.973	2,117
2023-03-02	1.205	1.205	1.195	1.195	0.969	4,818
2023-03-01	1.165	1.200	1.160	1.200	0.973	6,036
2023-02-28	1.185	1.195	1.160	1.160	0.940	6,985
2023-02-27	1.190	1.220	1.180	1.190	0.965	14,061
2023-02-24	1.210	1.210	1.190	1.190	0.965	4,419
2023-02-23	1.215	1.215	1.210	1.210	0.981	1,245
2023-02-22	1.235	1.235	1.210	1.210	0.981	2,999
2023-02-21	1.235	1.235	1.230	1.230	0.997	1,320
2023-02-20	1.255	1.260	1.230	1.230	0.997	4,279
2023-02-17	1.255	1.255	1.250	1.250	1.013	1,551
2023-02-16	1.260	1.265	1.255	1.255	1.017	2,648
2023-02-15	1.270	1.295	1.260	1.260	1.021	10,334
2023-02-14	1.250	1.290	1.250	1.270	1.030	7,363
2023-02-13	1.250	1.280	1.245	1.280	1.038	6,184
2023-02-10	1.260	1.295	1.230	1.260	1.021	46,466
2023-02-09	1.205	1.220	1.200	1.220	0.989	6,472
2023-02-08	1.200	1.210	1.200	1.200	0.973	3,695
2023-02-07	1.210	1.210	1.150	1.200	0.973	7,825
2023-02-06	1.200	1.230	1.200	1.210	0.981	16,260
2023-02-03	1.195	1.210	1.180	1.210	0.981	76,660
2023-02-02	1.185	1.200	1.170	1.200	0.973	17,564
2023-02-01	1.210	1.245	1.140	1.180	0.957	61,928
2023-01-31	1.105	1.140	1.100	1.140	0.924	16,850
2023-01-30	1.100	1.105	1.100	1.105	0.896	3,454
2023-01-27	1.120	1.125	1.105	1.120	0.908	4,409
2023-01-26	1.110	1.140	1.090	1.125	0.912	13,961
2023-01-25	1.105	1.110	1.080	1.090	0.884	2,010
2023-01-24	1.105	1.110	1.090	1.110	0.900	4,091
2023-01-23	1.080	1.110	1.075	1.105	0.896	11,588
2023-01-20	1.080	1.080	1.065	1.080	0.876	4,564
2023-01-19	1.085	1.085	1.065	1.065	0.863	7,895
2023-01-18	1.090	1.090	1.070	1.085	0.880	6,149
2023-01-17	1.105	1.105	1.070	1.070	0.867	13,703
2023-01-16	1.090	1.120	1.080	1.105	0.896	21,972

← NewerPage 16 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.