GIMV N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	45.375	45.950	45.375	45.375	39.365	1,245
2023-12-13	45.750	45.750	44.598	44.700	38.779	1,613
2023-12-12	45.625	46.150	45.600	45.775	39.712	4,362
2023-12-11	46.100	46.200	45.598	46.200	40.080	1,846
2023-12-08	45.900	46.153	45.900	46.100	39.994	4,078
2023-12-07	46.100	46.100	45.300	45.325	39.321	1,020
2023-12-06	45.775	46.250	45.650	45.825	39.755	4,610
2023-12-05	45.425	45.800	45.100	45.725	39.668	2,403
2023-12-04	45.575	45.900	45.453	45.825	39.755	2,805
2023-12-01	45.225	45.800	44.800	45.125	39.148	2,476
2023-11-30	43.852	43.852	43.550	43.575	37.803	2,617
2023-11-29	43.375	43.750	43.375	43.375	37.630	1,412
2023-11-28	43.075	43.450	42.900	43.275	37.543	25,168
2023-11-27	43.475	43.800	43.342	43.625	37.846	2,770
2023-11-24	42.750	43.452	42.750	43.175	37.456	1,947
2023-11-23	41.350	42.450	41.350	42.300	36.697	1,254
2023-11-22	39.625	39.952	39.450	39.525	34.290	1,089
2023-11-21	39.500	39.500	39.200	39.375	34.159	2,399
2023-11-20	39.650	39.650	39.075	39.075	33.899	571
2023-11-17	39.325	39.700	39.225	39.225	34.029	1,066
2023-11-16	39.025	39.200	38.850	38.950	33.791	1,734
2023-11-15	39.025	39.650	38.698	38.800	33.661	2,553
2023-11-14	38.300	39.450	38.300	38.950	33.791	3,011
2023-11-13	38.150	38.350	38.150	38.150	33.097	2,474
2023-11-10	38.300	38.300	38.050	38.300	33.227	492
2023-11-09	38.500	38.700	38.100	38.600	33.487	904
2023-11-08	37.875	38.250	37.775	37.775	32.771	1,127
2023-11-07	38.200	38.450	37.898	38.150	33.097	1,299
2023-11-06	39.050	39.050	38.150	38.400	33.314	1,119
2023-11-03	38.800	38.800	38.300	38.300	33.227	2,374
2023-11-02	36.800	38.000	36.800	37.825	32.815	1,919
2023-11-01	36.500	36.600	36.150	36.600	31.752	919
2023-10-31	36.500	36.850	36.500	36.600	31.752	753
2023-10-30	36.650	37.000	36.300	36.450	31.622	764
2023-10-27	37.025	37.175	36.650	37.175	32.251	1,721
2023-10-26	36.600	37.100	36.450	36.900	32.012	1,143
2023-10-25	37.250	37.250	36.700	37.025	32.121	1,768
2023-10-24	37.775	37.775	37.550	37.775	32.771	26,758
2023-10-23	38.350	38.350	38.000	38.350	33.270	2,602
2023-10-20	38.750	38.750	38.548	38.600	33.487	703
2023-10-19	39.025	39.325	38.900	39.325	34.116	1,581
2023-10-18	39.225	39.450	39.048	39.325	34.116	2,830
2023-10-17	39.625	39.625	39.150	39.625	34.376	2,951
2023-10-16	39.675	39.675	39.300	39.675	34.420	1,568
2023-10-13	39.850	39.850	39.498	39.525	34.290	2,045
2023-10-12	40.300	40.500	40.150	40.300	34.962	2,068
2023-10-11	40.300	40.300	40.100	40.200	34.875	1,721
2023-10-10	39.800	40.350	39.800	40.250	34.919	2,957
2023-10-09	39.275	39.700	39.125	39.125	33.943	676
2023-10-06	39.300	39.300	39.075	39.075	33.899	796
2023-10-05	38.950	39.250	38.750	39.175	33.986	1,743
2023-10-04	40.000	40.050	39.000	39.275	34.073	3,920
2023-10-03	41.000	41.000	39.998	40.450	35.092	1,671
2023-10-02	41.525	41.525	41.100	41.525	36.025	973
2023-09-29	41.325	41.650	41.325	41.325	35.851	1,722
2023-09-28	41.450	41.450	41.200	41.375	35.895	1,559
2023-09-27	41.475	41.500	41.249	41.375	35.895	1,864
2023-09-26	41.550	41.550	41.298	41.525	36.025	2,166
2023-09-25	41.875	41.875	41.496	41.875	36.328	3,591
2023-09-22	41.725	41.750	41.550	41.625	36.111	1,128

← NewerPage 13 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.