Netgem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.950	0.970	0.932	0.950	0.851	56,156
2025-05-22	0.970	0.990	0.950	0.950	0.851	223,121
2025-05-21	0.972	0.998	0.962	0.994	0.891	14,082
2025-05-20	0.986	0.986	0.970	0.970	0.869	6,294
2025-05-19	0.976	0.986	0.962	0.986	0.883	4,338
2025-05-16	0.990	0.990	0.960	0.976	0.874	11,426
2025-05-15	0.982	0.990	0.940	0.990	0.887	20,320
2025-05-14	1.015	1.020	0.980	0.980	0.878	36,557
2025-05-13	1.000	1.040	0.982	1.015	0.909	17,352
2025-05-12	0.980	1.000	0.980	1.000	0.896	21,588
2025-05-09	0.990	0.999	0.980	0.999	0.895	22,372
2025-05-08	0.995	1.000	0.990	0.990	0.887	3,053
2025-05-07	1.000	1.000	0.980	0.995	0.891	9,457
2025-05-06	0.990	1.010	0.970	1.000	0.896	32,318
2025-05-05	0.965	0.990	0.955	0.980	0.878	6,701
2025-05-02	0.975	0.990	0.965	0.965	0.865	12,816
2025-04-30	0.975	0.975	0.948	0.975	0.873	2,878
2025-04-29	0.960	0.975	0.950	0.975	0.874	19,461
2025-04-28	0.965	0.970	0.960	0.970	0.869	18,578
2025-04-25	0.970	0.970	0.950	0.965	0.864	2,250
2025-04-24	0.988	0.988	0.933	0.950	0.851	26,937
2025-04-23	0.990	0.990	0.962	0.975	0.874	3,615
2025-04-22	0.976	0.990	0.960	0.990	0.887	25,582
2025-04-17	0.980	0.980	0.970	0.980	0.878	3,771
2025-04-16	0.979	0.980	0.970	0.980	0.878	483
2025-04-15	0.980	0.980	0.970	0.980	0.878	1,841
2025-04-14	0.960	0.980	0.960	0.980	0.878	6,916
2025-04-11	0.980	0.980	0.960	0.960	0.860	1,221
2025-04-10	0.951	1.000	0.951	0.982	0.880	14,784
2025-04-09	0.940	0.964	0.935	0.950	0.851	9,057
2025-04-08	0.929	0.950	0.906	0.950	0.851	11,417
2025-04-07	0.910	0.930	0.877	0.929	0.832	26,705
2025-04-04	0.984	0.986	0.940	0.940	0.842	27,594
2025-04-03	0.986	0.986	0.980	0.986	0.883	5,201
2025-04-02	0.984	0.988	0.972	0.986	0.883	2,271
2025-04-01	1.000	1.000	0.964	0.984	0.882	35,185
2025-03-31	1.020	1.020	0.960	0.980	0.878	35,439
2025-03-28	1.020	1.035	0.972	1.025	0.918	34,015
2025-03-27	1.020	1.040	0.980	1.010	0.905	61,993
2025-03-26	0.986	1.000	0.986	1.000	0.896	4,426
2025-03-25	0.992	1.000	0.980	0.990	0.887	10,773
2025-03-24	0.998	0.998	0.986	0.992	0.889	11,017
2025-03-21	0.996	1.000	0.992	1.000	0.896	5,190
2025-03-20	0.990	1.000	0.986	1.000	0.896	1,492
2025-03-19	1.000	1.015	0.980	0.990	0.887	40,782
2025-03-18	0.988	0.992	0.930	0.990	0.887	45,914
2025-03-17	0.978	0.992	0.950	0.992	0.889	44,756
2025-03-14	0.982	0.992	0.930	0.980	0.878	65,490
2025-03-13	0.996	1.000	0.974	0.990	0.887	24,964
2025-03-12	0.988	1.020	0.972	0.996	0.892	9,798
2025-03-11	0.980	1.025	0.966	0.990	0.887	41,464
2025-03-10	0.964	0.980	0.954	0.954	0.855	10,391
2025-03-07	0.996	0.996	0.954	0.976	0.874	20,766
2025-03-06	0.996	1.000	0.970	0.998	0.894	16,266
2025-03-05	0.946	0.998	0.946	0.996	0.892	36,732
2025-03-04	0.956	0.966	0.950	0.952	0.853	11,505
2025-03-03	0.980	0.980	0.970	0.978	0.876	4,346
2025-02-28	0.952	0.972	0.952	0.972	0.871	5,836
2025-02-27	0.960	0.960	0.952	0.952	0.853	2,157
2025-02-26	0.954	0.968	0.952	0.958	0.858	6,498

← NewerPage 7 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.