Netgem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.722	0.752	0.722	0.752	0.710	4,908
2026-04-29	0.720	0.748	0.712	0.748	0.707	52,575
2026-04-28	0.750	0.752	0.710	0.720	0.680	90,021
2026-04-27	0.756	0.770	0.752	0.758	0.716	7,578
2026-04-24	0.762	0.778	0.758	0.758	0.716	14,997
2026-04-23	0.772	0.780	0.756	0.760	0.718	13,259
2026-04-22	0.798	0.800	0.750	0.772	0.729	24,471
2026-04-21	0.780	0.800	0.744	0.792	0.748	40,042
2026-04-20	0.770	0.776	0.764	0.776	0.733	4,562
2026-04-17	0.758	0.776	0.758	0.776	0.733	12,923
2026-04-16	0.752	0.762	0.740	0.760	0.718	15,622
2026-04-15	0.754	0.754	0.750	0.750	0.708	3,254
2026-04-14	0.744	0.750	0.740	0.740	0.699	6,025
2026-04-13	0.730	0.740	0.730	0.740	0.699	6,288
2026-04-10	0.740	0.740	0.712	0.736	0.695	22,474
2026-04-09	0.720	0.744	0.700	0.728	0.688	21,684
2026-04-08	0.712	0.740	0.712	0.736	0.695	9,974
2026-04-07	0.730	0.730	0.710	0.710	0.671	7,743
2026-04-02	0.730	0.730	0.710	0.720	0.680	6,795
2026-04-01	0.716	0.738	0.716	0.720	0.680	7,083
2026-03-31	0.716	0.728	0.672	0.718	0.678	27,001
2026-03-30	0.756	0.756	0.714	0.714	0.674	23,594
2026-03-27	0.740	0.758	0.722	0.758	0.716	20,283
2026-03-26	0.730	0.746	0.720	0.746	0.705	7,602
2026-03-25	0.720	0.746	0.704	0.746	0.705	16,516
2026-03-24	0.686	0.720	0.684	0.720	0.680	31,001
2026-03-23	0.672	0.720	0.670	0.686	0.648	22,362
2026-03-20	0.732	0.750	0.680	0.680	0.642	76,581
2026-03-19	0.774	0.774	0.732	0.760	0.718	21,800
2026-03-18	0.720	0.778	0.686	0.776	0.733	66,637
2026-03-17	0.704	0.714	0.682	0.682	0.644	20,063
2026-03-16	0.760	0.760	0.698	0.702	0.663	58,134
2026-03-13	0.754	0.770	0.738	0.742	0.701	17,826
2026-03-12	0.800	0.806	0.756	0.756	0.714	40,618
2026-03-11	0.766	0.810	0.740	0.792	0.748	144,579
2026-03-10	0.650	0.718	0.642	0.706	0.667	75,720
2026-03-09	0.644	0.680	0.640	0.650	0.614	26,293
2026-03-06	0.680	0.680	0.644	0.644	0.608	18,237
2026-03-05	0.630	0.676	0.630	0.656	0.620	29,632
2026-03-04	0.626	0.648	0.608	0.640	0.605	47,710
2026-03-03	0.670	0.686	0.630	0.640	0.605	31,579
2026-03-02	0.682	0.698	0.656	0.670	0.633	31,227
2026-02-27	0.690	0.704	0.686	0.686	0.648	63,762
2026-02-26	0.730	0.730	0.688	0.692	0.654	92,696
2026-02-25	0.722	0.740	0.720	0.730	0.690	29,119
2026-02-24	0.730	0.730	0.722	0.722	0.682	9,778
2026-02-23	0.732	0.738	0.714	0.728	0.688	25,748
2026-02-20	0.714	0.738	0.712	0.738	0.697	10,148
2026-02-19	0.704	0.740	0.702	0.716	0.676	34,334
2026-02-18	0.716	0.736	0.700	0.702	0.663	24,748
2026-02-17	0.728	0.738	0.702	0.716	0.676	23,285
2026-02-16	0.724	0.740	0.718	0.730	0.690	45,846
2026-02-13	0.756	0.760	0.734	0.734	0.693	25,160
2026-02-12	0.740	0.756	0.740	0.756	0.714	12,578
2026-02-11	0.758	0.766	0.746	0.746	0.705	15,876
2026-02-10	0.750	0.760	0.738	0.760	0.718	11,899
2026-02-09	0.756	0.756	0.740	0.750	0.708	16,135
2026-02-06	0.744	0.750	0.738	0.750	0.708	12,796
2026-02-05	0.750	0.752	0.742	0.742	0.701	5,567
2026-02-04	0.760	0.760	0.724	0.750	0.708	27,046

← NewerPage 3 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.