Netgem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.818	0.822	0.818	0.820	0.820	860
2026-07-23	0.804	0.822	0.804	0.822	0.822	9,211
2026-07-22	0.816	0.818	0.800	0.804	0.804	18,864
2026-07-21	0.800	0.818	0.800	0.818	0.818	6,875
2026-07-20	0.852	0.854	0.790	0.810	0.810	58,661
2026-07-17	0.862	0.868	0.862	0.868	0.868	4,726
2026-07-16	0.860	0.876	0.860	0.862	0.862	13,671
2026-07-15	0.860	0.876	0.860	0.876	0.876	13,151
2026-07-14	0.880	0.884	0.860	0.872	0.872	31,269
2026-07-13	0.870	0.878	0.858	0.860	0.860	23,610
2026-07-10	0.842	0.876	0.840	0.876	0.876	22,759
2026-07-09	0.838	0.842	0.838	0.842	0.842	3,400
2026-07-08	0.890	0.890	0.828	0.838	0.838	41,079
2026-07-07	0.922	0.928	0.902	0.902	0.852	25,424
2026-07-06	0.906	0.934	0.906	0.926	0.875	32,281
2026-07-03	0.930	0.932	0.902	0.910	0.860	44,036
2026-07-02	0.870	0.926	0.870	0.918	0.867	49,446
2026-07-01	0.860	0.874	0.860	0.864	0.816	14,131
2026-06-30	0.860	0.864	0.860	0.860	0.812	21,485
2026-06-29	0.850	0.860	0.850	0.854	0.807	10,032
2026-06-26	0.852	0.856	0.844	0.850	0.803	10,034
2026-06-25	0.852	0.856	0.848	0.848	0.801	40,166
2026-06-24	0.842	0.858	0.840	0.850	0.803	28,049
2026-06-23	0.832	0.838	0.830	0.834	0.788	25,296
2026-06-22	0.838	0.840	0.832	0.834	0.788	14,039
2026-06-19	0.832	0.832	0.818	0.832	0.786	34,289
2026-06-18	0.834	0.834	0.824	0.830	0.784	28,469
2026-06-17	0.820	0.834	0.820	0.826	0.780	4,173
2026-06-16	0.826	0.830	0.826	0.830	0.784	2,811
2026-06-15	0.826	0.830	0.818	0.826	0.780	8,576
2026-06-12	0.816	0.822	0.814	0.822	0.776	5,678
2026-06-11	0.824	0.826	0.810	0.814	0.769	20,440
2026-06-10	0.816	0.832	0.816	0.824	0.778	44,940
2026-06-09	0.832	0.840	0.820	0.820	0.775	31,059
2026-06-08	0.830	0.848	0.830	0.832	0.786	52,813
2026-06-05	0.830	0.834	0.826	0.830	0.784	2,864
2026-06-04	0.840	0.848	0.822	0.830	0.784	15,422
2026-06-03	0.850	0.850	0.844	0.844	0.797	10,812
2026-06-02	0.840	0.848	0.840	0.848	0.801	6,734
2026-06-01	0.852	0.852	0.824	0.840	0.793	23,365
2026-05-29	0.838	0.850	0.838	0.848	0.801	21,212
2026-05-28	0.830	0.838	0.830	0.830	0.784	11,910
2026-05-27	0.840	0.840	0.826	0.828	0.782	11,804
2026-05-26	0.816	0.840	0.814	0.838	0.792	46,450
2026-05-25	0.790	0.810	0.780	0.810	0.765	34,871
2026-05-22	0.770	0.778	0.760	0.778	0.735	40,521
2026-05-21	0.778	0.778	0.766	0.770	0.727	12,812
2026-05-20	0.774	0.778	0.766	0.778	0.735	16,923
2026-05-19	0.784	0.784	0.766	0.774	0.731	5,141
2026-05-18	0.782	0.782	0.770	0.770	0.727	1,288
2026-05-15	0.782	0.782	0.770	0.770	0.727	2,764
2026-05-14	0.784	0.784	0.772	0.784	0.741	8,407
2026-05-13	0.780	0.784	0.772	0.784	0.741	7,048
2026-05-12	0.760	0.780	0.760	0.778	0.735	3,185
2026-05-11	0.776	0.776	0.770	0.770	0.727	4,325
2026-05-08	0.792	0.794	0.766	0.766	0.724	14,229
2026-05-07	0.772	0.790	0.760	0.788	0.744	44,642
2026-05-06	0.746	0.760	0.742	0.760	0.718	11,856
2026-05-05	0.736	0.746	0.726	0.742	0.701	10,660
2026-05-04	0.752	0.752	0.736	0.736	0.695	12,634

← NewerPage 2 of 5 · 254 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.