Netgem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	1.500	1.510	1.480	1.495	1.186	12,106
2022-02-08	1.500	1.520	1.490	1.500	1.190	5,458
2022-02-07	1.500	1.500	1.485	1.500	1.190	15,642
2022-02-04	1.495	1.520	1.490	1.520	1.206	10,795
2022-02-03	1.500	1.510	1.490	1.490	1.182	5,479
2022-02-02	1.500	1.505	1.490	1.505	1.194	20,841
2022-02-01	1.490	1.515	1.490	1.495	1.186	11,299
2022-01-31	1.510	1.510	1.480	1.485	1.178	38,011
2022-01-28	1.475	1.550	1.475	1.510	1.198	32,977
2022-01-27	1.500	1.500	1.445	1.475	1.170	21,900
2022-01-26	1.410	1.520	1.410	1.485	1.178	85,770
2022-01-25	1.460	1.460	1.300	1.370	1.087	99,533
2022-01-24	1.490	1.495	1.425	1.455	1.154	33,168
2022-01-21	1.440	1.470	1.440	1.460	1.158	9,600
2022-01-20	1.445	1.465	1.445	1.445	1.146	9,811
2022-01-19	1.480	1.480	1.440	1.440	1.142	19,717
2022-01-18	1.535	1.545	1.440	1.480	1.174	48,526
2022-01-17	1.615	1.615	1.525	1.525	1.210	41,977
2022-01-14	1.615	1.625	1.605	1.610	1.277	5,145
2022-01-13	1.635	1.640	1.620	1.620	1.285	5,901
2022-01-12	1.625	1.650	1.610	1.640	1.301	14,842
2022-01-11	1.625	1.635	1.625	1.635	1.297	7,155
2022-01-10	1.640	1.655	1.630	1.630	1.293	8,707
2022-01-07	1.645	1.660	1.635	1.655	1.313	17,531
2022-01-06	1.635	1.650	1.620	1.650	1.309	21,899
2022-01-05	1.640	1.650	1.620	1.630	1.293	16,351
2022-01-04	1.655	1.660	1.635	1.655	1.313	20,737
2022-01-03	1.680	1.680	1.640	1.645	1.305	47,565
2021-12-31	1.655	1.690	1.640	1.665	1.321	53,903
2021-12-30	1.585	1.615	1.585	1.610	1.277	46,139
2021-12-29	1.610	1.615	1.590	1.590	1.261	25,738
2021-12-28	1.620	1.625	1.600	1.610	1.277	38,947
2021-12-27	1.585	1.630	1.580	1.615	1.281	102,349
2021-12-24	1.580	1.580	1.580	1.580	1.253	2,276
2021-12-23	1.610	1.610	1.580	1.580	1.253	12,369
2021-12-22	1.600	1.610	1.590	1.610	1.277	12,337
2021-12-21	1.600	1.605	1.590	1.595	1.265	18,353
2021-12-20	1.600	1.620	1.590	1.600	1.269	64,292
2021-12-17	1.635	1.650	1.625	1.650	1.309	27,260
2021-12-16	1.620	1.655	1.620	1.635	1.297	35,621
2021-12-15	1.650	1.660	1.635	1.645	1.305	16,617
2021-12-14	1.635	1.650	1.610	1.650	1.309	35,603
2021-12-13	1.650	1.655	1.620	1.635	1.297	30,497
2021-12-10	1.640	1.650	1.620	1.645	1.305	24,150
2021-12-09	1.645	1.650	1.615	1.645	1.305	7,437
2021-12-08	1.670	1.670	1.610	1.650	1.309	32,022
2021-12-07	1.670	1.680	1.655	1.660	1.317	33,170
2021-12-06	1.660	1.695	1.655	1.670	1.325	32,386
2021-12-03	1.620	1.720	1.610	1.660	1.317	319,779
2021-12-02	1.615	1.630	1.610	1.625	1.289	13,971
2021-12-01	1.590	1.625	1.585	1.625	1.289	15,188
2021-11-30	1.620	1.625	1.570	1.595	1.265	117,675
2021-11-29	1.610	1.620	1.600	1.620	1.285	99,194
2021-11-26	1.605	1.615	1.520	1.615	1.281	91,639
2021-11-25	1.600	1.620	1.600	1.620	1.285	21,478
2021-11-24	1.600	1.605	1.590	1.590	1.261	12,695
2021-11-23	1.585	1.615	1.585	1.605	1.273	35,905
2021-11-22	1.630	1.630	1.560	1.580	1.253	61,377
2021-11-19	1.620	1.640	1.585	1.615	1.281	98,155
2021-11-18	1.580	1.600	1.520	1.600	1.269	124,319

← NewerPage 21 of 22 · 1,285 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.