GIMV N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	44.100	44.254	44.100	44.100	38.259	876
2024-03-11	43.875	43.946	43.825	43.825	38.020	712
2024-03-08	44.000	44.150	43.900	44.000	38.172	1,101
2024-03-07	44.100	44.152	43.875	43.875	38.063	335
2024-03-06	43.900	44.050	43.900	44.000	38.172	859
2024-03-05	43.925	43.925	43.848	43.925	38.107	109
2024-03-04	44.000	44.150	43.948	44.150	38.302	240
2024-03-01	44.200	44.400	44.048	44.400	38.519	724
2024-02-29	44.300	44.500	44.248	44.450	38.562	879
2024-02-28	44.000	44.501	43.950	44.350	38.475	808
2024-02-27	43.925	44.200	43.925	43.925	38.107	1,043
2024-02-26	44.100	44.100	43.798	44.100	38.259	513
2024-02-23	44.350	44.600	44.350	44.350	38.475	842
2024-02-22	44.098	44.300	44.098	44.200	38.345	1,042
2024-02-21	43.650	44.152	43.650	43.675	37.890	338
2024-02-20	43.400	43.550	43.400	43.425	37.673	1,294
2024-02-19	43.575	43.575	43.450	43.575	37.803	1,068
2024-02-16	43.450	43.675	43.450	43.675	37.890	838
2024-02-15	43.548	43.800	43.548	43.675	37.890	2,137
2024-02-14	43.398	43.575	43.398	43.575	37.803	547
2024-02-13	43.725	43.900	43.296	43.625	37.846	578
2024-02-12	43.475	43.900	43.475	43.475	37.716	916
2024-02-09	43.025	43.300	42.900	42.900	37.217	862
2024-02-08	42.900	43.250	42.900	43.125	37.413	2,271
2024-02-07	43.175	43.175	42.798	43.175	37.456	1,230
2024-02-06	43.198	43.325	43.198	43.325	37.586	244
2024-02-05	42.350	42.500	42.350	42.500	36.870	1,149
2024-02-02	42.800	43.250	42.352	42.500	36.870	355
2024-02-01	42.900	42.900	42.348	42.900	37.217	281
2024-01-31	43.325	43.325	43.052	43.325	37.586	530
2024-01-30	43.425	43.600	43.396	43.575	37.803	806
2024-01-29	43.375	43.650	43.250	43.325	37.586	811
2024-01-26	43.600	43.600	43.300	43.325	37.586	33,066
2024-01-25	43.750	43.750	43.352	43.675	37.890	578
2024-01-24	43.725	43.950	43.725	43.725	37.933	182
2024-01-23	43.575	43.575	43.300	43.575	37.803	380
2024-01-22	42.950	43.650	42.950	43.325	37.586	1,504
2024-01-19	42.900	42.900	42.500	42.550	36.914	2,418
2024-01-18	43.300	43.300	42.948	43.175	37.456	893
2024-01-17	43.500	43.500	43.200	43.225	37.499	1,619
2024-01-16	43.475	43.750	43.450	43.475	37.716	1,458
2024-01-15	43.900	43.900	43.598	43.875	38.063	753
2024-01-12	44.200	44.650	43.800	43.875	38.063	616
2024-01-11	43.675	44.248	43.450	43.725	37.933	1,318
2024-01-10	43.525	43.600	43.348	43.525	37.760	1,938
2024-01-09	43.875	43.875	43.350	43.875	38.063	5,648
2024-01-08	43.775	43.950	43.749	43.825	38.020	1,153
2024-01-05	43.575	44.050	43.450	43.875	38.063	4,121
2024-01-04	43.650	44.152	43.650	43.775	37.977	1,570
2024-01-03	43.900	43.900	43.250	43.425	37.673	2,254
2024-01-02	44.300	44.700	43.900	44.000	38.172	1,361
2023-12-29	44.500	44.700	44.298	44.700	38.779	1,546
2023-12-28	44.750	44.750	44.350	44.750	38.822	360
2023-12-27	44.800	44.950	44.400	44.400	38.519	3,162
2023-12-22	44.050	44.302	43.950	44.150	38.302	34,148
2023-12-21	44.050	44.252	43.800	44.200	38.345	748
2023-12-20	44.503	44.503	43.800	44.000	38.172	853
2023-12-19	44.400	44.950	44.300	44.700	38.779	899
2023-12-18	44.700	44.800	44.350	44.800	38.866	350
2023-12-15	46.050	46.050	45.000	45.225	39.235	1,916

← NewerPage 12 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.