Netgem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.910	0.910	0.900	0.900	0.850	730,569
2025-11-05	0.910	0.910	0.900	0.900	0.850	26,468
2025-11-04	0.900	0.908	0.900	0.900	0.850	7,757
2025-11-03	0.900	0.914	0.900	0.904	0.854	13,092
2025-10-31	0.918	0.918	0.900	0.904	0.854	5,403
2025-10-30	0.908	0.910	0.902	0.906	0.856	19,527
2025-10-29	0.910	0.918	0.906	0.906	0.856	1,576
2025-10-28	0.920	0.920	0.902	0.908	0.858	10,918
2025-10-27	0.912	0.920	0.906	0.920	0.869	4,556
2025-10-24	0.922	0.922	0.898	0.912	0.861	20,117
2025-10-23	0.916	0.950	0.916	0.924	0.873	18,920
2025-10-22	0.924	0.924	0.918	0.918	0.867	2,968
2025-10-21	0.926	0.926	0.920	0.924	0.873	14,157
2025-10-20	0.930	0.930	0.920	0.926	0.875	2,983
2025-10-17	0.934	0.936	0.922	0.922	0.871	4,930
2025-10-16	0.940	0.946	0.934	0.934	0.882	17,064
2025-10-15	0.916	0.938	0.916	0.934	0.882	14,151
2025-10-14	0.926	0.926	0.910	0.914	0.863	220
2025-10-13	0.920	0.928	0.908	0.926	0.875	11,217
2025-10-10	0.932	0.932	0.908	0.928	0.877	16,355
2025-10-09	0.938	0.938	0.906	0.908	0.858	16,138
2025-10-08	0.908	0.920	0.908	0.910	0.860	1,881
2025-10-07	0.902	0.926	0.902	0.908	0.858	3,973
2025-10-06	0.922	0.922	0.902	0.902	0.852	4,879
2025-10-03	0.924	0.924	0.908	0.922	0.871	11,805
2025-10-02	0.920	0.924	0.910	0.922	0.871	7,194
2025-10-01	0.918	0.918	0.910	0.910	0.860	2,849
2025-09-30	0.910	0.918	0.894	0.918	0.867	5,942
2025-09-29	0.900	0.918	0.886	0.918	0.867	32,296
2025-09-26	0.890	0.912	0.890	0.894	0.844	2,676
2025-09-25	0.902	0.902	0.890	0.890	0.841	16,219
2025-09-24	0.894	0.914	0.894	0.902	0.852	3,873
2025-09-23	0.906	0.910	0.892	0.894	0.844	17,530
2025-09-22	0.894	0.914	0.894	0.908	0.858	12,444
2025-09-19	0.904	0.920	0.902	0.920	0.869	4,527
2025-09-18	0.918	0.920	0.892	0.904	0.854	17,000
2025-09-17	0.920	0.920	0.908	0.920	0.869	13,491
2025-09-16	0.932	0.938	0.920	0.938	0.886	4,477
2025-09-15	0.932	0.932	0.920	0.932	0.880	10,321
2025-09-12	0.926	0.926	0.910	0.918	0.867	7,132
2025-09-11	0.932	0.932	0.902	0.926	0.875	16,271
2025-09-10	0.928	0.932	0.910	0.932	0.880	4,861
2025-09-09	0.930	0.930	0.908	0.928	0.877	13,563
2025-09-08	0.930	0.930	0.920	0.930	0.878	3,609
2025-09-05	0.950	0.950	0.930	0.930	0.878	6,884
2025-09-04	0.934	0.946	0.934	0.946	0.894	13,602
2025-09-03	0.948	0.948	0.930	0.930	0.878	4,364
2025-09-02	0.932	0.948	0.912	0.946	0.894	11,826
2025-09-01	0.934	0.940	0.928	0.934	0.882	3,442
2025-08-29	0.922	0.940	0.922	0.940	0.888	2,380
2025-08-28	0.944	0.944	0.930	0.930	0.878	3,512
2025-08-27	0.942	0.942	0.936	0.942	0.890	7,451
2025-08-26	0.930	0.944	0.922	0.942	0.890	17,057
2025-08-25	0.942	0.942	0.918	0.930	0.878	51,092
2025-08-22	0.942	0.958	0.942	0.942	0.890	8,518
2025-08-21	0.952	0.956	0.942	0.942	0.890	3,446
2025-08-20	0.950	0.954	0.942	0.946	0.894	7,979
2025-08-19	0.950	0.958	0.940	0.950	0.897	2,811
2025-08-18	0.938	0.950	0.936	0.950	0.897	14,890
2025-08-15	0.956	0.960	0.934	0.938	0.886	18,193

← NewerPage 5 of 22 · 1,283 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.