Netgem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	1.210	1.245	1.200	1.245	1.009	7,541
2022-07-27	1.180	1.220	1.180	1.220	0.989	3,251
2022-07-26	1.180	1.200	1.180	1.180	0.957	674
2022-07-25	1.200	1.200	1.180	1.180	0.957	1,331
2022-07-22	1.165	1.210	1.160	1.200	0.973	6,777
2022-07-21	1.200	1.215	1.150	1.165	0.944	11,551
2022-07-20	1.300	1.310	1.180	1.205	0.977	11,604
2022-07-19	1.290	1.305	1.280	1.290	1.046	1,700
2022-07-18	1.290	1.290	1.270	1.285	1.042	274
2022-07-15	1.270	1.285	1.265	1.280	1.038	6,466
2022-07-14	1.260	1.270	1.250	1.270	1.030	1,465
2022-07-13	1.250	1.260	1.250	1.250	1.013	353
2022-07-12	1.260	1.270	1.250	1.250	1.013	1,206
2022-07-11	1.250	1.255	1.250	1.255	1.017	5,064
2022-07-08	1.270	1.285	1.250	1.285	1.042	3,623
2022-07-07	1.265	1.270	1.230	1.270	1.030	579
2022-07-06	1.200	1.270	1.190	1.270	1.030	10,518
2022-07-05	1.195	1.290	1.195	1.240	1.005	8,865
2022-07-04	1.185	1.200	1.185	1.190	0.965	166
2022-07-01	1.190	1.200	1.130	1.190	0.965	18,410
2022-06-30	1.225	1.225	1.180	1.190	0.965	16,536
2022-06-29	1.250	1.250	1.210	1.230	0.997	13,981
2022-06-28	1.325	1.325	1.250	1.250	1.013	31,996
2022-06-27	1.290	1.315	1.290	1.315	1.066	912
2022-06-24	1.305	1.315	1.290	1.290	1.046	1,539
2022-06-23	1.320	1.320	1.290	1.300	1.054	2,055
2022-06-22	1.305	1.320	1.300	1.320	1.070	716
2022-06-21	1.305	1.330	1.300	1.300	1.054	2,230
2022-06-20	1.305	1.310	1.300	1.300	1.054	886
2022-06-17	1.310	1.310	1.295	1.295	1.050	514
2022-06-16	1.315	1.345	1.310	1.310	1.062	1,321
2022-06-15	1.335	1.345	1.310	1.315	1.066	2,015
2022-06-14	1.320	1.350	1.270	1.350	1.094	10,073
2022-06-13	1.320	1.370	1.315	1.315	1.066	9,677
2022-06-10	1.370	1.370	1.330	1.330	1.078	8,124
2022-06-09	1.395	1.395	1.360	1.360	1.102	5,788
2022-06-08	1.380	1.380	1.345	1.345	1.090	5,979
2022-06-07	1.365	1.410	1.365	1.375	1.115	17,258
2022-06-06	1.400	1.400	1.375	1.400	1.111	18,492
2022-06-03	1.390	1.400	1.360	1.400	1.111	11,585
2022-06-02	1.395	1.395	1.375	1.375	1.091	11,261
2022-06-01	1.360	1.400	1.335	1.395	1.107	29,176
2022-05-31	1.305	1.320	1.305	1.320	1.047	5,520
2022-05-30	1.280	1.350	1.270	1.315	1.043	22,461
2022-05-27	1.255	1.280	1.245	1.280	1.015	15,220
2022-05-26	1.260	1.280	1.255	1.260	1.000	8,547
2022-05-25	1.260	1.260	1.255	1.255	0.996	2,390
2022-05-24	1.255	1.260	1.255	1.260	1.000	7,524
2022-05-23	1.245	1.260	1.240	1.260	1.000	10,608
2022-05-20	1.250	1.250	1.245	1.245	0.988	2,384
2022-05-19	1.245	1.250	1.225	1.250	0.992	1,851
2022-05-18	1.225	1.245	1.225	1.245	0.988	4,620
2022-05-17	1.220	1.250	1.200	1.220	0.968	16,674
2022-05-16	1.220	1.250	1.195	1.225	0.972	4,126
2022-05-13	1.220	1.225	1.190	1.220	0.968	4,311
2022-05-12	1.210	1.240	1.185	1.220	0.968	19,680
2022-05-11	1.255	1.275	1.230	1.255	0.996	11,199
2022-05-10	1.255	1.300	1.230	1.250	0.992	24,843
2022-05-09	1.275	1.280	1.230	1.255	0.996	6,970
2022-05-06	1.315	1.315	1.270	1.275	1.011	22,356

← NewerPage 19 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.