Netgem SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.942	0.980	0.932	0.972	0.972	34,134
2026-10-15	1.015	1.015	0.920	0.942	0.942	63,638
2026-10-14	1.020	1.020	1.015	1.020	1.020	8,809
2026-10-13	1.015	1.030	1.015	1.020	1.020	11,022
2026-10-12	1.020	1.020	1.005	1.005	1.005	2,362
2026-10-09	1.015	1.030	0.992	1.020	1.020	30,150
2026-10-08	1.010	1.045	1.000	1.015	1.015	23,108
2026-10-07	1.025	1.025	1.010	1.010	1.010	14,550
2026-10-06	1.015	1.035	1.000	1.000	1.000	21,582
2026-10-05	1.035	1.035	1.015	1.015	1.015	11,530
2026-10-02	0.998	1.035	0.998	1.035	1.035	37,329
2026-10-01	0.986	1.010	0.986	0.998	0.998	45,330
2026-09-30	0.978	0.998	0.972	0.986	0.986	12,743
2026-09-29	0.992	0.992	0.978	0.978	0.978	21,167
2026-09-28	0.980	0.992	0.972	0.992	0.992	10,122
2026-09-25	0.962	0.980	0.962	0.980	0.980	12,601
2026-09-24	0.968	0.972	0.968	0.970	0.970	10,504
2026-09-23	0.964	0.982	0.950	0.980	0.980	23,305
2026-09-22	0.962	0.964	0.962	0.964	0.964	7,958
2026-09-21	0.960	0.964	0.960	0.962	0.962	6,268
2026-09-18	0.980	0.980	0.952	0.954	0.954	9,665
2026-09-17	1.005	1.005	0.960	0.982	0.982	48,110
2026-09-16	1.040	1.055	0.984	1.000	1.000	56,271
2026-09-15	1.040	1.040	1.015	1.040	1.040	16,228
2026-09-14	1.055	1.070	1.010	1.040	1.040	82,866
2026-09-11	1.040	1.060	1.040	1.055	1.055	48,222
2026-09-10	1.080	1.095	0.982	1.055	1.055	218,553
2026-09-09	0.980	1.075	0.974	1.060	1.060	454,047
2026-09-08	0.934	0.960	0.912	0.960	0.960	145,404
2026-09-07	0.880	0.950	0.880	0.910	0.910	153,339
2026-09-04	0.860	0.868	0.858	0.864	0.864	36,697
2026-09-03	0.822	0.864	0.800	0.860	0.860	278,446
2026-09-02	0.790	0.790	0.782	0.782	0.782	5,745
2026-09-01	0.786	0.792	0.784	0.790	0.790	13,965
2026-08-31	0.790	0.792	0.790	0.790	0.790	10,302
2026-08-28	0.804	0.804	0.790	0.798	0.798	7,703
2026-08-27	0.822	0.822	0.786	0.804	0.804	19,493
2026-08-26	0.816	0.830	0.816	0.824	0.824	757
2026-08-25	0.800	0.828	0.800	0.816	0.816	3,301
2026-08-24	0.826	0.830	0.792	0.800	0.800	22,395
2026-08-21	0.824	0.826	0.824	0.826	0.826	1,019
2026-08-20	0.828	0.828	0.800	0.824	0.824	41,024
2026-08-19	0.828	0.840	0.828	0.828	0.828	10,047
2026-08-18	0.832	0.832	0.828	0.828	0.828	1,934
2026-08-17	0.838	0.838	0.832	0.832	0.832	1,640
2026-08-14	0.840	0.840	0.834	0.838	0.838	6,463
2026-08-13	0.832	0.842	0.830	0.830	0.830	12,042
2026-08-12	0.836	0.840	0.830	0.830	0.830	16,167
2026-08-11	0.842	0.842	0.830	0.836	0.836	14,928
2026-08-10	0.840	0.842	0.838	0.842	0.842	15,265
2026-08-07	0.838	0.840	0.836	0.840	0.840	18,077
2026-08-06	0.852	0.852	0.842	0.842	0.842	10,568
2026-08-05	0.852	0.862	0.848	0.852	0.852	18,648
2026-08-04	0.838	0.860	0.838	0.852	0.852	22,017
2026-08-03	0.860	0.898	0.850	0.850	0.850	38,317
2026-07-31	0.860	0.860	0.824	0.858	0.858	32,092
2026-07-30	0.824	0.860	0.824	0.860	0.860	66,232
2026-07-29	0.816	0.816	0.808	0.812	0.812	12,444
2026-07-28	0.820	0.828	0.810	0.814	0.814	8,795
2026-07-27	0.822	0.822	0.818	0.822	0.822	2,207

Page 1 of 5 · 254 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.