Netgem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	1.065	1.065	1.015	1.040	0.932	6,659
2024-11-27	1.055	1.055	1.020	1.035	0.927	7,605
2024-11-26	1.070	1.070	1.040	1.060	0.950	3,776
2024-11-25	1.100	1.100	1.045	1.070	0.959	18,674
2024-11-22	1.105	1.105	1.090	1.100	0.986	4,930
2024-11-21	1.150	1.150	1.080	1.110	0.994	70,580
2024-11-20	1.190	1.190	1.130	1.150	1.030	37,095
2024-11-19	1.135	1.180	1.115	1.165	1.044	57,227
2024-11-18	1.105	1.130	1.100	1.120	1.003	25,993
2024-11-15	1.100	1.100	1.080	1.100	0.986	5,343
2024-11-14	1.100	1.115	1.090	1.105	0.990	7,705
2024-11-13	1.110	1.110	1.090	1.110	0.994	15,497
2024-11-12	1.055	1.120	1.055	1.105	0.990	72,868
2024-11-11	1.055	1.055	1.030	1.050	0.941	14,552
2024-11-08	1.050	1.060	1.040	1.050	0.941	11,888
2024-11-07	1.060	1.065	1.055	1.055	0.945	7,194
2024-11-06	1.050	1.065	1.030	1.065	0.954	4,051
2024-11-05	1.045	1.065	1.035	1.050	0.941	13,189
2024-11-04	1.045	1.045	1.035	1.045	0.936	1,809
2024-11-01	1.030	1.070	0.996	1.035	0.927	6,571
2024-10-31	1.060	1.060	1.025	1.025	0.918	13,501
2024-10-30	1.055	1.060	1.045	1.060	0.950	9,917
2024-10-29	1.050	1.060	1.035	1.055	0.945	11,495
2024-10-28	1.070	1.070	1.035	1.050	0.941	8,861
2024-10-25	1.060	1.070	1.040	1.070	0.959	13,375
2024-10-24	0.988	1.075	0.988	1.060	0.950	105,004
2024-10-23	0.970	0.976	0.944	0.950	0.851	6,563
2024-10-22	0.968	0.974	0.944	0.970	0.869	3,992
2024-10-21	1.000	1.000	0.936	0.968	0.867	18,787
2024-10-18	0.990	1.000	0.984	1.000	0.896	2,081
2024-10-17	0.990	1.000	0.990	1.000	0.896	6,339
2024-10-16	1.000	1.000	0.984	0.984	0.882	2,457
2024-10-15	0.998	1.000	0.994	1.000	0.896	1,516
2024-10-14	1.010	1.010	0.974	0.998	0.894	23,534
2024-10-11	1.020	1.020	1.000	1.000	0.896	11,935
2024-10-10	1.000	1.015	0.998	1.010	0.905	6,239
2024-10-09	0.982	1.010	0.980	1.005	0.900	22,878
2024-10-08	0.974	1.010	0.974	0.980	0.878	14,518
2024-10-07	1.030	1.030	0.956	1.015	0.909	25,576
2024-10-04	1.030	1.030	0.994	1.020	0.914	35,495
2024-10-03	0.928	1.030	0.928	1.000	0.896	57,572
2024-10-02	0.942	0.942	0.930	0.930	0.833	12,554
2024-10-01	0.942	0.942	0.934	0.940	0.842	6,809
2024-09-30	0.940	0.940	0.924	0.936	0.839	10,186
2024-09-27	0.906	0.938	0.906	0.938	0.840	10,952
2024-09-26	0.938	0.938	0.884	0.904	0.810	18,063
2024-09-25	0.882	0.942	0.882	0.938	0.840	33,343
2024-09-24	0.874	0.880	0.874	0.880	0.788	1,377
2024-09-23	0.892	0.892	0.856	0.872	0.781	8,207
2024-09-20	0.854	0.888	0.846	0.880	0.788	32,091
2024-09-19	0.890	0.890	0.850	0.880	0.788	37,069
2024-09-18	0.838	0.900	0.820	0.890	0.797	100,701
2024-09-17	0.796	0.798	0.780	0.784	0.702	1,556
2024-09-16	0.774	0.798	0.770	0.798	0.715	3,076
2024-09-13	0.806	0.806	0.774	0.774	0.693	2,728
2024-09-12	0.778	0.810	0.758	0.808	0.724	8,527
2024-09-11	0.760	0.776	0.760	0.776	0.695	1,414
2024-09-10	0.760	0.770	0.752	0.752	0.674	12,394
2024-09-09	0.784	0.784	0.760	0.760	0.681	22,034
2024-09-06	0.772	0.784	0.762	0.762	0.683	8,150

← NewerPage 9 of 22 · 1,284 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.