Netgem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.956	0.960	0.934	0.938	0.886	18,193
2025-08-14	0.958	0.958	0.932	0.934	0.882	10,877
2025-08-13	0.956	0.960	0.932	0.958	0.905	13,292
2025-08-12	0.942	0.958	0.942	0.956	0.903	3,559
2025-08-11	0.950	0.952	0.938	0.950	0.897	3,624
2025-08-08	0.952	0.968	0.936	0.940	0.888	38,287
2025-08-07	0.968	0.968	0.956	0.960	0.907	8,852
2025-08-06	0.952	0.976	0.950	0.966	0.913	4,122
2025-08-05	0.944	0.980	0.938	0.950	0.897	43,367
2025-08-04	0.940	0.944	0.930	0.944	0.892	25,657
2025-08-01	0.960	0.960	0.936	0.960	0.907	26,807
2025-07-31	0.952	0.990	0.930	0.972	0.918	49,041
2025-07-30	0.966	0.990	0.956	0.960	0.907	40,289
2025-07-29	0.972	0.990	0.966	0.970	0.916	19,371
2025-07-28	0.980	0.990	0.970	0.972	0.918	4,888
2025-07-25	0.974	0.980	0.970	0.970	0.916	1,762
2025-07-24	0.970	0.984	0.962	0.970	0.916	4,913
2025-07-23	0.984	0.984	0.962	0.964	0.911	4,390
2025-07-22	0.986	0.986	0.970	0.980	0.926	4,973
2025-07-21	0.984	0.990	0.964	0.986	0.931	13,905
2025-07-18	0.980	0.980	0.960	0.976	0.922	25,899
2025-07-17	0.990	0.990	0.974	0.980	0.926	19,795
2025-07-16	0.970	0.990	0.966	0.984	0.930	12,443
2025-07-15	0.970	0.988	0.970	0.970	0.916	23,852
2025-07-14	0.980	0.994	0.958	0.968	0.914	12,626
2025-07-11	0.986	0.994	0.978	0.984	0.930	7,156
2025-07-10	0.996	0.996	0.980	0.980	0.926	4,220
2025-07-09	0.968	0.986	0.968	0.978	0.924	11,014
2025-07-08	0.990	0.998	0.954	0.964	0.911	15,779
2025-07-07	0.994	0.998	0.980	0.984	0.930	11,423
2025-07-04	0.982	0.998	0.980	0.980	0.926	1,989
2025-07-03	0.990	1.000	0.976	0.978	0.924	22,940
2025-07-02	0.990	1.000	0.986	0.988	0.933	62,096
2025-07-01	0.998	0.998	0.984	0.988	0.933	15,159
2025-06-30	0.992	0.994	0.984	0.984	0.930	5,991
2025-06-27	0.988	0.996	0.984	0.994	0.939	12,287
2025-06-26	0.974	0.988	0.972	0.988	0.933	10,945
2025-06-25	0.962	0.980	0.962	0.972	0.918	9,653
2025-06-24	0.964	0.970	0.962	0.962	0.909	25,693
2025-06-23	0.982	0.982	0.962	0.962	0.909	6,698
2025-06-20	1.000	1.000	0.960	0.976	0.922	31,986
2025-06-19	0.980	1.005	0.962	1.000	0.945	27,963
2025-06-18	0.980	0.982	0.956	0.982	0.928	10,980
2025-06-17	0.984	0.984	0.962	0.972	0.918	15,322
2025-06-16	0.988	0.988	0.964	0.986	0.931	47,138
2025-06-13	0.982	0.982	0.960	0.982	0.928	18,742
2025-06-12	0.968	0.984	0.964	0.982	0.928	58,406
2025-06-11	0.988	0.988	0.962	0.964	0.911	34,444
2025-06-10	0.980	0.988	0.958	0.976	0.922	41,540
2025-06-09	0.944	0.976	0.924	0.952	0.899	104,993
2025-06-06	0.928	0.936	0.900	0.936	0.884	49,282
2025-06-05	0.934	0.936	0.920	0.922	0.871	53,535
2025-06-04	0.934	0.934	0.888	0.934	0.882	73,967
2025-06-03	0.914	0.936	0.912	0.916	0.865	34,579
2025-06-02	0.960	0.978	0.950	0.970	0.869	81,069
2025-05-30	0.956	0.980	0.948	0.948	0.849	56,749
2025-05-29	0.954	0.962	0.950	0.958	0.858	9,499
2025-05-28	0.950	0.958	0.946	0.956	0.857	9,117
2025-05-27	0.934	0.956	0.930	0.946	0.848	40,734
2025-05-26	0.948	0.964	0.934	0.934	0.837	26,582

← NewerPage 6 of 22 · 1,282 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.