Netgem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	1.055	1.085	1.055	1.085	0.880	10,942
2023-01-12	1.050	1.070	1.050	1.050	0.851	1,862
2023-01-11	1.045	1.060	1.025	1.050	0.851	4,384
2023-01-10	1.025	1.100	1.020	1.045	0.847	27,082
2023-01-09	1.025	1.035	1.010	1.035	0.839	6,064
2023-01-06	1.030	1.050	1.020	1.030	0.835	10,130
2023-01-05	1.010	1.010	0.950	1.010	0.819	18,259
2023-01-04	1.000	1.010	0.998	1.005	0.815	1,946
2023-01-03	1.000	1.000	0.988	1.000	0.811	7,015
2023-01-02	0.922	0.990	0.922	0.990	0.803	10,517
2022-12-30	0.920	0.934	0.918	0.922	0.747	12,248
2022-12-29	0.932	0.932	0.910	0.920	0.746	80,037
2022-12-28	0.938	0.938	0.922	0.934	0.757	4,165
2022-12-27	0.940	0.940	0.930	0.940	0.762	1,378
2022-12-23	0.938	0.950	0.920	0.940	0.762	12,211
2022-12-22	0.940	0.940	0.914	0.940	0.762	5,603
2022-12-21	0.930	0.940	0.912	0.940	0.762	14,945
2022-12-20	0.936	0.940	0.910	0.936	0.759	26,654
2022-12-19	0.930	0.940	0.900	0.938	0.760	25,532
2022-12-16	0.938	0.940	0.920	0.930	0.754	100,080
2022-12-15	0.924	0.940	0.920	0.940	0.762	2,538
2022-12-14	0.950	0.950	0.920	0.924	0.749	12,537
2022-12-13	0.958	0.958	0.946	0.950	0.770	584
2022-12-12	0.960	0.960	0.944	0.960	0.778	4,305
2022-12-09	0.952	0.960	0.952	0.960	0.778	5,856
2022-12-08	0.954	0.968	0.952	0.952	0.772	591
2022-12-07	0.954	0.954	0.952	0.952	0.772	557
2022-12-06	0.966	0.966	0.952	0.952	0.772	16,530
2022-12-05	0.960	0.978	0.960	0.964	0.781	7,845
2022-12-02	0.970	0.980	0.970	0.970	0.786	3,043
2022-12-01	0.976	0.982	0.972	0.972	0.788	2,998
2022-11-30	0.974	0.982	0.974	0.978	0.793	2,898
2022-11-29	0.976	0.976	0.974	0.974	0.790	1,661
2022-11-28	0.978	0.978	0.974	0.974	0.790	1,738
2022-11-25	0.970	0.980	0.970	0.974	0.790	9,131
2022-11-24	0.976	0.982	0.976	0.980	0.794	2,320
2022-11-23	0.990	0.998	0.984	0.984	0.798	4,588
2022-11-22	0.998	0.998	0.962	0.986	0.799	6,650
2022-11-21	1.000	1.010	1.000	1.000	0.811	14,570
2022-11-18	1.005	1.005	0.980	1.000	0.811	8,506
2022-11-17	0.972	1.005	0.972	1.005	0.815	3,609
2022-11-16	1.000	1.000	0.954	0.972	0.788	70,129
2022-11-15	1.000	1.000	0.982	0.982	0.796	14,019
2022-11-14	1.000	1.020	0.992	0.992	0.804	8,283
2022-11-11	0.958	0.990	0.956	0.990	0.803	16,350
2022-11-10	0.954	0.970	0.952	0.956	0.775	2,311
2022-11-09	0.962	0.964	0.954	0.954	0.773	13,469
2022-11-08	0.962	0.966	0.960	0.962	0.780	12,996
2022-11-07	0.970	1.020	0.962	0.970	0.786	16,194
2022-11-04	0.960	0.970	0.952	0.952	0.772	7,103
2022-11-03	0.972	0.988	0.960	0.960	0.778	4,564
2022-11-02	0.980	0.980	0.972	0.972	0.788	533
2022-11-01	0.956	0.982	0.954	0.980	0.794	5,258
2022-10-31	0.992	0.992	0.954	0.956	0.775	12,502
2022-10-28	0.990	0.990	0.980	0.990	0.803	6,287
2022-10-27	0.980	0.992	0.978	0.990	0.803	7,555
2022-10-26	1.000	1.000	0.980	0.980	0.794	6,306
2022-10-25	1.025	1.025	1.000	1.000	0.811	10,309
2022-10-24	1.020	1.040	1.010	1.010	0.819	8,228
2022-10-21	1.055	1.055	1.015	1.020	0.827	6,990

← NewerPage 17 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.