Netgem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.954	0.960	0.950	0.952	0.853	4,540
2025-02-24	0.958	0.958	0.950	0.950	0.851	4,918
2025-02-21	0.950	0.970	0.950	0.956	0.857	3,700
2025-02-20	0.950	0.970	0.948	0.950	0.851	22,353
2025-02-19	0.960	0.972	0.952	0.952	0.853	4,666
2025-02-18	0.960	0.972	0.960	0.960	0.860	4,704
2025-02-17	0.966	0.980	0.950	0.970	0.869	28,882
2025-02-14	0.970	0.980	0.948	0.966	0.865	28,620
2025-02-13	0.940	1.000	0.928	0.970	0.869	58,839
2025-02-12	0.960	0.964	0.940	0.940	0.842	10,874
2025-02-11	0.950	0.950	0.926	0.926	0.830	7,913
2025-02-10	0.938	0.950	0.920	0.950	0.851	16,087
2025-02-07	0.914	0.938	0.906	0.936	0.839	16,123
2025-02-06	0.926	0.930	0.920	0.920	0.824	146,396
2025-02-05	0.932	0.938	0.926	0.926	0.830	8,525
2025-02-04	0.950	0.950	0.912	0.930	0.833	18,035
2025-02-03	0.960	0.960	0.940	0.960	0.860	4,006
2025-01-31	0.944	0.976	0.944	0.950	0.851	35,936
2025-01-30	0.984	0.984	0.900	0.950	0.851	66,495
2025-01-29	0.998	0.998	0.986	0.990	0.887	1,342
2025-01-28	0.988	1.000	0.970	1.000	0.896	10,931
2025-01-27	0.998	1.000	0.988	0.988	0.885	1,834
2025-01-24	0.986	1.000	0.986	1.000	0.896	9,105
2025-01-23	0.988	0.988	0.958	0.988	0.885	12,131
2025-01-22	0.998	0.998	0.972	0.988	0.885	8,934
2025-01-21	0.992	0.992	0.980	0.990	0.887	2,391
2025-01-20	0.972	0.982	0.970	0.972	0.871	10,474
2025-01-17	0.954	0.970	0.946	0.970	0.869	21,378
2025-01-16	0.948	0.974	0.940	0.952	0.853	11,806
2025-01-15	0.958	0.978	0.946	0.948	0.849	11,620
2025-01-14	0.940	0.970	0.940	0.958	0.858	29,189
2025-01-13	0.958	0.960	0.906	0.950	0.851	23,983
2025-01-10	0.974	1.000	0.966	0.966	0.865	37,962
2025-01-09	0.992	1.005	0.944	0.984	0.882	47,818
2025-01-08	0.994	0.998	0.980	0.994	0.891	21,500
2025-01-07	0.982	1.005	0.970	1.005	0.900	20,376
2025-01-06	0.982	1.010	0.956	0.972	0.871	25,434
2025-01-03	0.980	0.998	0.972	0.980	0.878	42,936
2025-01-02	1.000	1.045	0.956	0.984	0.882	131,837
2024-12-31	0.950	0.952	0.940	0.952	0.853	1,127
2024-12-30	0.940	0.960	0.940	0.950	0.851	7,828
2024-12-27	0.940	0.952	0.920	0.948	0.849	18,820
2024-12-24	0.952	0.952	0.932	0.952	0.853	1,472
2024-12-23	0.930	0.952	0.930	0.952	0.853	1,236
2024-12-20	0.966	0.966	0.934	0.940	0.842	10,930
2024-12-19	0.968	0.968	0.950	0.968	0.867	4,779
2024-12-18	0.968	0.980	0.920	0.968	0.867	40,787
2024-12-17	0.962	0.968	0.958	0.968	0.867	97
2024-12-16	0.976	0.980	0.960	0.960	0.860	24,285
2024-12-13	0.960	0.976	0.958	0.976	0.874	21,043
2024-12-12	0.958	0.970	0.958	0.958	0.858	394
2024-12-11	0.954	0.968	0.954	0.958	0.858	7,861
2024-12-10	0.950	0.954	0.942	0.954	0.855	4,463
2024-12-09	0.968	0.972	0.950	0.950	0.851	14,406
2024-12-06	0.942	0.970	0.940	0.968	0.867	6,739
2024-12-05	0.952	0.962	0.940	0.940	0.842	4,024
2024-12-04	0.922	0.978	0.912	0.942	0.844	37,284
2024-12-03	1.010	1.025	0.972	1.005	0.900	13,664
2024-12-02	1.010	1.030	1.010	1.030	0.923	2,789
2024-11-29	1.035	1.040	1.015	1.015	0.909	4,043

← NewerPage 8 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.