GIMV N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	47.175	47.325	43.500	47.325	47.325	0
2026-10-19	47.525	47.525	43.500	47.525	47.525	0
2026-10-16	47.575	47.725	43.500	47.725	47.725	0
2026-10-15	47.550	47.700	47.550	47.575	47.575	3
2026-10-14	47.375	47.450	47.325	47.325	47.325	0
2026-10-13	46.950	46.950	46.950	46.950	46.950	0
2026-10-12	46.400	46.400	46.400	46.400	46.400	0
2026-10-09	46.500	46.500	46.500	46.500	46.500	0
2026-10-08	45.800	46.600	45.800	46.200	46.200	1
2026-10-07	45.775	45.900	45.725	45.725	45.725	150
2026-10-06	45.825	45.825	45.825	45.825	45.825	0
2026-10-05	46.000	46.050	45.600	46.050	46.050	0
2026-10-02	46.000	46.100	45.850	45.875	45.875	21
2026-10-01	46.700	46.700	45.900	46.250	46.250	0
2026-09-30	46.900	47.000	46.900	46.900	46.900	57
2026-09-29	46.850	47.000	46.850	46.900	46.900	0
2026-09-28	47.325	47.425	47.150	47.425	47.425	45
2026-09-25	46.900	47.475	46.850	47.475	47.475	1,045
2026-09-24	46.650	46.800	46.550	46.600	46.600	545
2026-09-23	47.225	47.500	46.800	46.800	46.800	565
2026-09-22	47.275	47.650	47.275	47.275	47.275	40
2026-09-21	46.800	47.450	46.750	47.425	47.425	0
2026-09-18	46.600	46.600	45.925	45.925	45.925	0
2026-09-17	46.650	46.650	46.650	46.650	46.650	0
2026-09-16	46.200	46.600	46.200	46.350	46.350	186
2026-09-15	45.575	45.800	44.950	45.525	45.525	1,084
2026-09-14	45.550	45.550	45.375	45.375	45.375	1
2026-09-11	44.600	45.125	44.550	45.125	45.125	0
2026-09-10	44.600	44.650	44.350	44.650	44.650	2,000
2026-09-09	45.475	45.500	44.750	44.750	44.750	1
2026-09-08	45.325	45.475	45.100	45.475	45.475	2,613
2026-09-07	45.050	45.050	44.900	44.900	44.900	0
2026-09-04	45.025	45.125	44.650	45.125	45.125	3,000
2026-09-03	44.200	45.325	44.200	45.325	45.325	4,300
2026-09-02	43.200	43.200	42.850	43.075	43.075	282
2026-09-01	43.600	43.600	43.500	43.500	43.500	17
2026-08-28	44.500	44.500	44.500	44.500	44.500	0
2026-08-27	44.300	44.300	43.850	44.300	44.300	1
2026-08-26	44.200	44.300	44.000	44.300	44.300	1,870
2026-08-25	44.300	44.300	44.250	44.300	44.300	1
2026-08-24	44.450	44.450	44.200	44.200	44.200	0
2026-08-21	43.825	44.200	43.825	43.825	43.825	0
2026-08-20	44.050	44.450	44.050	44.050	44.050	1,730
2026-08-19	43.775	43.900	43.775	43.775	43.775	0
2026-08-18	43.800	43.800	43.775	43.775	43.775	0
2026-08-17	43.925	44.000	43.925	43.925	43.925	209
2026-08-14	44.000	44.200	44.000	44.050	44.050	0
2026-08-13	44.000	44.100	44.000	44.100	44.100	2
2026-08-12	44.150	44.250	44.000	44.000	44.000	16
2026-08-11	44.350	44.600	44.250	44.550	44.550	0
2026-08-10	44.650	44.650	44.600	44.600	44.600	0
2026-08-07	44.700	44.700	44.600	44.600	44.600	1
2026-08-06	44.700	44.800	44.700	44.800	44.800	0
2026-08-05	45.300	45.375	45.300	45.375	45.375	632
2026-08-04	45.225	45.600	45.225	45.225	45.225	0
2026-08-03	44.750	45.150	44.750	44.800	44.800	2,093
2026-07-31	44.300	45.050	44.300	44.900	44.900	1
2026-07-30	44.600	44.700	44.600	44.600	44.600	0
2026-07-29	44.700	44.700	44.450	44.650	44.650	1
2026-07-28	44.600	44.600	44.600	44.600	44.600	0

Page 1 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	1.3650 EUR
2025-06-30	1.8200 EUR
2024-07-01	1.8200 EUR
2023-07-03	1.8200 EUR
2022-07-04	1.8200 EUR
2021-07-05	1.7500 EUR
2020-06-29	1.7500 EUR
2019-07-01	1.7500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.