Netgem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	1.315	1.315	1.270	1.275	1.011	22,356
2022-05-05	1.315	1.315	1.295	1.315	1.043	1,968
2022-05-04	1.295	1.330	1.295	1.320	1.047	2,062
2022-05-03	1.330	1.355	1.225	1.290	1.023	16,582
2022-05-02	1.320	1.370	1.315	1.335	1.059	5,550
2022-04-29	1.325	1.350	1.310	1.310	1.039	7,897
2022-04-28	1.325	1.330	1.325	1.330	1.055	367
2022-04-27	1.340	1.340	1.320	1.320	1.047	3,119
2022-04-26	1.345	1.350	1.340	1.340	1.063	2,946
2022-04-25	1.340	1.340	1.340	1.340	1.063	623
2022-04-22	1.360	1.360	1.340	1.340	1.063	3,200
2022-04-21	1.380	1.380	1.345	1.365	1.083	8,393
2022-04-20	1.385	1.385	1.360	1.380	1.095	5,883
2022-04-19	1.380	1.390	1.380	1.385	1.099	4,618
2022-04-14	1.420	1.435	1.385	1.390	1.103	9,179
2022-04-13	1.445	1.445	1.420	1.420	1.126	190
2022-04-12	1.460	1.460	1.420	1.450	1.150	5,985
2022-04-11	1.500	1.505	1.465	1.465	1.162	1,705
2022-04-08	1.495	1.505	1.465	1.505	1.194	9,046
2022-04-07	1.485	1.495	1.470	1.495	1.186	31,737
2022-04-06	1.480	1.490	1.460	1.470	1.166	48,968
2022-04-05	1.480	1.480	1.450	1.480	1.174	8,849
2022-04-04	1.480	1.490	1.450	1.450	1.150	14,063
2022-04-01	1.415	1.470	1.400	1.470	1.166	24,214
2022-03-31	1.435	1.470	1.405	1.415	1.122	19,761
2022-03-30	1.425	1.430	1.420	1.430	1.134	1,310
2022-03-29	1.355	1.430	1.355	1.430	1.134	9,504
2022-03-28	1.340	1.375	1.300	1.350	1.071	67,835
2022-03-25	1.320	1.375	1.320	1.340	1.063	6,630
2022-03-24	1.370	1.375	1.310	1.310	1.039	4,832
2022-03-23	1.380	1.380	1.345	1.370	1.087	3,767
2022-03-22	1.385	1.385	1.350	1.380	1.095	3,194
2022-03-21	1.335	1.415	1.335	1.390	1.103	69,041
2022-03-18	1.330	1.355	1.330	1.340	1.063	4,550
2022-03-17	1.360	1.360	1.320	1.330	1.055	8,568
2022-03-16	1.280	1.360	1.280	1.325	1.051	21,636
2022-03-15	1.320	1.325	1.270	1.290	1.023	6,354
2022-03-14	1.240	1.340	1.240	1.340	1.063	15,867
2022-03-11	1.195	1.285	1.175	1.250	0.992	21,772
2022-03-10	1.240	1.240	1.200	1.200	0.952	8,351
2022-03-09	1.225	1.235	1.185	1.230	0.976	21,786
2022-03-08	1.155	1.230	1.155	1.225	0.972	25,605
2022-03-07	1.230	1.250	1.080	1.175	0.932	53,632
2022-03-04	1.280	1.280	1.235	1.235	0.980	13,172
2022-03-03	1.305	1.305	1.255	1.285	1.019	13,027
2022-03-02	1.305	1.310	1.290	1.305	1.035	6,393
2022-03-01	1.330	1.330	1.300	1.310	1.039	1,645
2022-02-28	1.330	1.345	1.310	1.320	1.047	5,350
2022-02-25	1.300	1.370	1.300	1.335	1.059	27,438
2022-02-24	1.380	1.380	1.300	1.320	1.047	44,545
2022-02-23	1.410	1.420	1.380	1.410	1.119	10,347
2022-02-22	1.410	1.415	1.365	1.410	1.119	44,391
2022-02-21	1.430	1.465	1.430	1.435	1.138	11,395
2022-02-18	1.480	1.480	1.415	1.420	1.126	30,507
2022-02-17	1.500	1.505	1.475	1.480	1.174	6,301
2022-02-16	1.500	1.510	1.470	1.470	1.166	34,257
2022-02-15	1.440	1.475	1.440	1.450	1.150	3,965
2022-02-14	1.480	1.485	1.440	1.440	1.142	23,641
2022-02-11	1.490	1.490	1.480	1.485	1.178	8,824
2022-02-10	1.495	1.500	1.490	1.500	1.190	3,772

← NewerPage 20 of 22 · 1,282 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.