GIMV N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	40.300	40.850	40.300	40.300	36.467	1,164
2024-09-02	39.575	39.800	39.575	39.575	35.811	1,054
2024-08-30	39.775	39.900	39.500	39.875	36.082	2,669
2024-08-29	39.875	40.050	39.600	39.875	36.082	505
2024-08-28	40.150	40.150	39.800	40.150	36.331	460
2024-08-27	40.150	40.400	40.100	40.250	36.422	1,041
2024-08-23	40.150	40.200	40.100	40.100	36.286	343
2024-08-22	40.100	40.300	40.100	40.100	36.286	203
2024-08-21	40.100	40.150	40.100	40.100	36.286	610
2024-08-20	40.200	40.350	40.200	40.200	36.376	356
2024-08-19	40.000	40.350	40.000	40.000	36.195	704
2024-08-16	40.350	40.400	40.100	40.400	36.557	570
2024-08-15	40.000	40.400	39.950	40.000	36.195	455
2024-08-14	39.775	39.875	39.650	39.875	36.082	891
2024-08-13	39.925	39.950	39.700	39.775	35.992	434
2024-08-12	39.225	39.550	39.150	39.225	35.494	1,049
2024-08-09	38.950	39.250	38.800	39.025	35.313	1,166
2024-08-08	39.000	39.000	38.800	38.950	35.245	178
2024-08-07	38.850	39.200	38.850	38.850	35.155	807
2024-08-06	38.450	39.050	38.450	38.800	35.110	574
2024-08-05	38.300	38.300	38.200	38.200	34.567	244
2024-08-02	39.775	39.775	39.300	39.775	35.992	689
2024-08-01	40.300	40.300	40.050	40.250	36.422	723
2024-07-31	40.650	40.850	40.500	40.700	36.829	211
2024-07-30	40.250	40.650	40.250	40.250	36.422	530
2024-07-29	40.650	40.650	40.250	40.600	36.738	1,139
2024-07-26	40.500	40.600	40.350	40.550	36.693	1,795
2024-07-25	40.250	40.350	40.250	40.350	36.512	271
2024-07-24	40.500	40.700	40.500	40.550	36.693	90
2024-07-23	40.950	40.950	40.700	40.950	37.055	1,677
2024-07-22	41.025	41.025	41.025	41.025	37.123	0
2024-07-19	40.400	40.650	40.400	40.400	36.557	354
2024-07-18	41.100	41.100	40.500	40.800	36.919	1,322
2024-07-17	41.525	41.525	41.525	41.525	37.575	0
2024-07-16	41.175	41.700	41.100	41.675	37.711	1,124
2024-07-15	41.200	41.300	41.200	41.225	37.304	346
2024-07-12	41.225	41.300	41.150	41.225	37.304	722
2024-07-11	40.900	40.900	40.900	40.900	37.010	0
2024-07-10	40.650	40.700	40.600	40.600	36.738	359
2024-07-09	41.350	41.350	40.550	40.800	36.919	414
2024-07-08	41.525	41.700	41.256	41.525	37.575	4,276
2024-07-05	41.625	41.850	41.550	41.725	37.756	1,026
2024-07-04	41.675	41.750	41.675	41.675	37.711	167
2024-07-03	40.850	41.275	40.850	41.275	37.349	1,265
2024-07-02	40.950	40.950	40.750	40.950	37.055	363
2024-07-01	42.000	42.000	40.900	40.900	37.010	1,409
2024-06-28	43.925	44.100	43.750	44.100	38.259	138
2024-06-27	44.050	44.150	43.900	44.150	38.302	177
2024-06-26	44.950	44.950	44.200	44.450	38.562	210
2024-06-25	45.550	45.550	45.075	45.075	39.104	780
2024-06-24	45.875	45.875	45.600	45.875	39.798	836
2024-06-21	46.000	46.050	45.775	45.775	39.712	8,908
2024-06-20	46.100	46.100	45.800	46.050	39.950	1,364
2024-06-19	46.350	46.350	46.100	46.350	40.210	330
2024-06-18	45.650	46.350	45.650	46.350	40.210	1,433
2024-06-17	45.425	45.700	45.425	45.425	39.408	586
2024-06-14	45.500	45.750	45.500	45.725	39.668	490
2024-06-13	46.150	46.150	45.900	46.150	40.037	295
2024-06-12	45.800	46.450	45.800	46.350	40.210	187
2024-06-11	46.150	46.150	45.750	46.150	40.037	697

← NewerPage 10 of 22 · 1,262 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.