Netgem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	1.060	1.070	1.035	1.055	0.855	21,871
2022-10-19	1.055	1.060	1.030	1.035	0.839	6,916
2022-10-18	1.060	1.060	1.040	1.050	0.851	4,543
2022-10-17	1.045	1.075	1.030	1.060	0.859	15,944
2022-10-14	1.015	1.125	1.005	1.040	0.843	4,927
2022-10-13	1.010	1.040	0.968	1.010	0.819	15,810
2022-10-12	0.980	1.070	0.970	1.010	0.819	26,586
2022-10-11	0.990	0.990	0.980	0.980	0.794	2,174
2022-10-10	0.988	1.010	0.966	0.974	0.790	17,100
2022-10-07	0.974	0.990	0.956	0.988	0.801	17,272
2022-10-06	0.990	0.992	0.940	0.976	0.791	24,582
2022-10-05	1.015	1.040	0.992	0.992	0.804	18,690
2022-10-04	1.030	1.040	1.005	1.020	0.827	5,111
2022-10-03	1.020	1.040	0.984	1.040	0.843	25,804
2022-09-30	1.020	1.020	0.980	1.020	0.827	24,990
2022-09-29	1.015	1.030	1.015	1.015	0.823	5,708
2022-09-28	1.040	1.040	1.015	1.015	0.823	5,129
2022-09-27	1.040	1.045	1.040	1.040	0.843	1,041
2022-09-26	1.020	1.045	1.020	1.045	0.847	8,190
2022-09-23	1.060	1.060	1.040	1.040	0.843	13,477
2022-09-22	1.055	1.055	1.040	1.040	0.843	1,077
2022-09-21	1.025	1.060	1.020	1.060	0.859	4,853
2022-09-20	1.045	1.055	1.025	1.025	0.831	8,748
2022-09-19	1.050	1.060	1.045	1.045	0.847	3,346
2022-09-16	1.055	1.060	1.050	1.050	0.851	6,256
2022-09-15	1.060	1.060	1.055	1.055	0.855	2,515
2022-09-14	1.065	1.065	1.060	1.060	0.859	3,181
2022-09-13	1.075	1.075	1.060	1.065	0.863	7,543
2022-09-12	1.075	1.080	1.070	1.080	0.876	4,299
2022-09-09	1.075	1.080	1.070	1.070	0.867	5,795
2022-09-08	1.075	1.075	1.075	1.075	0.871	388
2022-09-07	1.080	1.080	1.075	1.075	0.871	1,775
2022-09-06	1.075	1.075	1.075	1.075	0.871	20,400
2022-09-05	1.070	1.080	1.070	1.080	0.876	26,107
2022-09-02	1.075	1.080	1.065	1.080	0.876	2,497
2022-09-01	1.080	1.080	1.070	1.075	0.871	4,772
2022-08-31	1.070	1.125	1.070	1.080	0.876	19,702
2022-08-30	1.095	1.100	1.070	1.070	0.867	6,504
2022-08-29	1.110	1.110	1.070	1.090	0.884	19,960
2022-08-26	1.120	1.120	1.080	1.120	0.908	39,893
2022-08-25	1.155	1.155	1.095	1.105	0.896	73,884
2022-08-24	1.175	1.180	1.105	1.155	0.936	20,736
2022-08-23	1.180	1.180	1.165	1.175	0.953	1,347
2022-08-22	1.200	1.200	1.180	1.185	0.961	7,718
2022-08-19	1.185	1.195	1.180	1.190	0.965	5,950
2022-08-18	1.190	1.200	1.185	1.185	0.961	3,341
2022-08-17	1.215	1.225	1.150	1.195	0.969	32,184
2022-08-16	1.250	1.255	1.210	1.230	0.997	8,582
2022-08-15	1.245	1.255	1.245	1.255	1.017	1,077
2022-08-12	1.265	1.265	1.225	1.250	1.013	5,948
2022-08-11	1.235	1.265	1.235	1.260	1.021	1,135
2022-08-10	1.260	1.260	1.230	1.230	0.997	8,827
2022-08-09	1.260	1.260	1.255	1.260	1.021	580
2022-08-08	1.260	1.275	1.260	1.260	1.021	2,723
2022-08-05	1.245	1.260	1.245	1.260	1.021	1,732
2022-08-04	1.275	1.275	1.230	1.230	0.997	10,855
2022-08-03	1.290	1.305	1.250	1.275	1.034	9,219
2022-08-02	1.335	1.335	1.290	1.295	1.050	8,439
2022-08-01	1.350	1.350	1.280	1.335	1.082	5,888
2022-07-29	1.250	1.380	1.235	1.350	1.094	41,075

← NewerPage 18 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.