GIMV N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	46.500	46.500	46.345	46.500	40.341	1,681
2024-06-07	46.800	46.950	46.600	46.700	40.514	1,061
2024-06-06	46.850	46.850	46.850	46.850	40.644	0
2024-06-05	46.900	46.900	46.900	46.900	40.688	0
2024-06-04	46.600	46.700	46.500	46.550	40.384	374
2024-06-03	46.450	46.450	46.250	46.450	40.297	574
2024-05-31	46.100	46.100	46.100	46.100	39.994	240
2024-05-30	46.150	46.150	46.050	46.100	39.994	1,269
2024-05-29	46.600	46.600	46.450	46.600	40.427	102
2024-05-28	46.900	47.050	46.750	46.800	40.601	915
2024-05-24	46.550	46.550	46.250	46.250	40.124	18
2024-05-23	46.550	46.550	46.350	46.350	40.210	17
2024-05-22	46.500	46.500	46.500	46.500	40.341	0
2024-05-21	46.450	46.500	46.250	46.400	40.254	191
2024-05-20	46.050	46.150	46.050	46.050	39.950	590
2024-05-17	45.875	45.875	45.650	45.875	39.798	91
2024-05-16	45.775	46.000	45.775	45.775	39.712	107
2024-05-15	45.550	45.850	45.550	45.625	39.582	319
2024-05-14	45.575	45.575	45.400	45.575	39.538	55
2024-05-13	45.550	45.625	45.550	45.625	39.582	454
2024-05-10	45.400	45.600	45.400	45.425	39.408	516
2024-05-09	45.125	45.250	45.125	45.125	39.148	313
2024-05-08	45.225	45.250	45.225	45.225	39.235	337
2024-05-07	45.050	45.300	45.050	45.225	39.235	432
2024-05-03	44.600	44.750	44.600	44.600	38.692	100
2024-05-02	44.200	44.600	44.150	44.500	38.606	611
2024-05-01	44.050	44.050	44.050	44.050	38.215	0
2024-04-30	44.250	44.250	43.850	44.050	38.215	341
2024-04-29	44.500	44.500	44.500	44.500	38.606	263
2024-04-26	44.150	44.602	44.150	44.150	38.302	726
2024-04-25	44.050	44.350	43.600	43.725	37.933	1,228
2024-04-24	44.600	44.600	44.300	44.550	38.649	265
2024-04-23	45.375	45.600	45.048	45.275	39.278	513
2024-04-22	44.800	45.303	44.750	44.750	38.822	905
2024-04-19	43.675	44.800	43.650	44.300	38.432	931
2024-04-18	44.500	44.503	44.350	44.350	38.475	48
2024-04-17	44.000	44.400	44.000	44.000	38.172	703
2024-04-16	44.002	44.002	43.600	43.775	37.977	1,416
2024-04-15	44.250	44.500	44.250	44.350	38.475	421
2024-04-12	44.396	44.900	44.396	44.900	38.953	355
2024-04-11	43.675	44.598	43.550	44.450	38.562	2,029
2024-04-10	44.350	44.550	43.796	43.825	38.020	811
2024-04-09	43.875	44.200	43.875	43.875	38.063	729
2024-04-08	44.300	44.300	43.850	44.300	38.432	1,085
2024-04-05	43.800	44.298	43.800	44.200	38.345	1,462
2024-04-04	44.000	44.209	43.750	44.200	38.345	1,004
2024-04-03	43.925	43.925	43.402	43.925	38.107	2,862
2024-04-02	44.500	44.550	43.852	44.550	38.649	525
2024-03-28	44.400	44.550	44.150	44.150	38.302	137
2024-03-27	44.300	44.550	44.098	44.550	38.649	400
2024-03-26	44.300	44.500	44.300	44.400	38.519	819
2024-03-25	44.700	44.700	44.250	44.550	38.649	2,055
2024-03-22	44.700	44.700	44.446	44.700	38.779	2,420
2024-03-21	44.650	44.650	44.450	44.650	38.736	1,350
2024-03-20	44.500	44.950	44.500	44.950	38.996	1,848
2024-03-19	44.548	44.548	44.400	44.400	38.519	361
2024-03-18	45.025	45.025	44.398	45.025	39.061	882
2024-03-15	44.700	45.300	44.700	44.900	38.953	4,739
2024-03-14	44.900	44.900	44.396	44.850	38.909	724
2024-03-13	44.450	45.098	44.450	44.650	38.736	102

← NewerPage 11 of 22 · 1,267 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.