Netgem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.740	0.760	0.736	0.736	0.695	12,345
2026-02-02	0.756	0.760	0.732	0.740	0.699	46,155
2026-01-30	0.752	0.770	0.726	0.756	0.714	70,186
2026-01-29	0.760	0.780	0.752	0.752	0.710	26,229
2026-01-28	0.756	0.768	0.724	0.768	0.725	51,440
2026-01-27	0.760	0.762	0.732	0.756	0.714	42,893
2026-01-26	0.778	0.792	0.732	0.760	0.718	29,471
2026-01-23	0.740	0.774	0.724	0.774	0.731	56,552
2026-01-22	0.770	0.788	0.726	0.730	0.690	47,547
2026-01-21	0.788	0.788	0.770	0.772	0.729	4,683
2026-01-20	0.796	0.796	0.762	0.788	0.744	6,465
2026-01-19	0.790	0.798	0.750	0.798	0.754	33,980
2026-01-16	0.790	0.796	0.760	0.792	0.748	42,100
2026-01-15	0.790	0.816	0.760	0.798	0.754	29,020
2026-01-14	0.800	0.818	0.786	0.818	0.773	12,508
2026-01-13	0.798	0.802	0.774	0.800	0.756	23,744
2026-01-12	0.780	0.790	0.760	0.788	0.744	10,469
2026-01-09	0.804	0.804	0.750	0.774	0.731	58,907
2026-01-08	0.782	0.796	0.768	0.796	0.752	16,318
2026-01-07	0.794	0.796	0.766	0.780	0.737	31,534
2026-01-06	0.794	0.806	0.784	0.796	0.752	8,599
2026-01-05	0.846	0.850	0.794	0.794	0.750	45,312
2026-01-02	0.860	0.866	0.806	0.846	0.799	43,345
2025-12-31	0.826	0.860	0.826	0.850	0.803	17,526
2025-12-30	0.800	0.834	0.780	0.826	0.780	22,845
2025-12-29	0.780	0.800	0.758	0.800	0.756	114,252
2025-12-24	0.780	0.796	0.770	0.780	0.737	9,890
2025-12-23	0.780	0.798	0.770	0.774	0.731	16,550
2025-12-22	0.760	0.800	0.758	0.800	0.756	31,688
2025-12-19	0.772	0.776	0.758	0.776	0.733	9,880
2025-12-18	0.770	0.782	0.746	0.770	0.727	27,926
2025-12-17	0.786	0.786	0.766	0.772	0.729	39,259
2025-12-16	0.780	0.788	0.760	0.788	0.744	17,801
2025-12-15	0.788	0.788	0.758	0.780	0.737	9,500
2025-12-12	0.800	0.816	0.780	0.780	0.737	40,877
2025-12-11	0.810	0.818	0.792	0.794	0.750	18,374
2025-12-10	0.830	0.830	0.796	0.822	0.776	21,219
2025-12-09	0.840	0.842	0.812	0.830	0.784	4,132
2025-12-08	0.820	0.840	0.802	0.840	0.793	13,418
2025-12-05	0.830	0.838	0.812	0.838	0.792	18,181
2025-12-04	0.790	0.830	0.790	0.830	0.784	14,813
2025-12-03	0.816	0.818	0.786	0.798	0.754	23,929
2025-12-02	0.812	0.846	0.788	0.818	0.773	61,155
2025-12-01	0.838	0.848	0.820	0.848	0.801	13,078
2025-11-28	0.860	0.860	0.822	0.842	0.795	51,194
2025-11-27	0.848	0.856	0.830	0.850	0.803	25,803
2025-11-26	0.858	0.858	0.820	0.848	0.801	31,961
2025-11-25	0.858	0.858	0.840	0.858	0.810	13,814
2025-11-24	0.858	0.860	0.852	0.858	0.810	4,431
2025-11-21	0.860	0.866	0.854	0.854	0.807	19,547
2025-11-20	0.882	0.882	0.860	0.860	0.812	16,990
2025-11-19	0.870	0.882	0.870	0.882	0.833	2,422
2025-11-18	0.882	0.888	0.870	0.870	0.822	7,442
2025-11-17	0.864	0.884	0.860	0.882	0.833	31,269
2025-11-14	0.892	0.892	0.872	0.872	0.824	4,589
2025-11-13	0.896	0.896	0.880	0.896	0.846	2,636
2025-11-12	0.880	0.896	0.870	0.894	0.844	11,161
2025-11-11	0.878	0.898	0.870	0.880	0.831	12,684
2025-11-10	0.880	0.888	0.870	0.878	0.829	43,786
2025-11-07	0.910	0.910	0.876	0.876	0.827	18,056

← NewerPage 4 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.