Netgem SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	1.560	1.640	1.550	1.570	1.245	242,692
2021-11-16	1.465	1.520	1.465	1.515	1.202	96,413
2021-11-15	1.450	1.495	1.440	1.460	1.158	65,989
2021-11-12	1.460	1.470	1.445	1.450	1.150	12,865
2021-11-11	1.460	1.480	1.445	1.470	1.166	33,375
2021-11-10	1.435	1.470	1.430	1.470	1.166	35,990
2021-11-09	1.400	1.430	1.400	1.430	1.134	28,881
2021-11-08	1.430	1.430	1.385	1.400	1.111	23,939
2021-11-05	1.400	1.435	1.385	1.435	1.138	31,745
2021-11-04	1.395	1.400	1.390	1.400	1.111	3,193
2021-11-03	1.430	1.430	1.395	1.395	1.107	14,342
2021-11-02	1.450	1.450	1.420	1.425	1.130	19,894
2021-11-01	1.370	1.480	1.355	1.475	1.170	42,927
2021-10-29	1.365	1.370	1.355	1.370	1.087	6,833
2021-10-28	1.360	1.370	1.355	1.370	1.087	12,372
2021-10-27	1.370	1.370	1.355	1.355	1.075	18,467
2021-10-26	1.355	1.375	1.355	1.370	1.087	17,563
2021-10-25	1.370	1.370	1.340	1.365	1.083	8,649
2021-10-22	1.380	1.380	1.310	1.365	1.083	107,385
2021-10-21	1.380	1.390	1.350	1.380	1.095	58,761
2021-10-20	1.410	1.410	1.305	1.385	1.099	197,416

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.