GIMV N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	41.725	41.750	41.550	41.625	36.111	1,128
2023-09-21	41.775	42.250	41.548	41.925	36.372	1,715
2023-09-20	41.825	42.000	41.725	41.725	36.198	916
2023-09-19	41.675	41.675	41.548	41.675	36.155	1,431
2023-09-18	41.900	41.900	41.650	41.875	36.328	966
2023-09-15	41.850	42.250	41.850	42.050	36.480	1,380
2023-09-14	41.675	41.800	41.675	41.675	36.155	495
2023-09-13	42.150	42.150	41.650	42.100	36.523	2,202
2023-09-12	42.250	42.350	42.050	42.350	36.740	1,787
2023-09-11	42.800	42.950	42.050	42.200	36.610	3,080
2023-09-08	43.625	43.675	43.350	43.675	37.890	890
2023-09-07	43.550	43.550	43.300	43.425	37.673	1,367
2023-09-06	43.425	43.950	43.350	43.475	37.716	2,814
2023-09-05	42.850	43.250	42.850	43.075	37.369	4,170
2023-09-04	42.450	42.450	42.081	42.450	36.827	843
2023-09-01	42.200	42.350	42.100	42.300	36.697	872
2023-08-31	42.600	42.600	42.600	42.600	36.957	981
2023-08-30	42.450	42.650	42.450	42.650	37.001	1,038
2023-08-29	42.250	42.750	42.250	42.250	36.654	1,280
2023-08-25	41.950	42.100	41.950	42.000	36.437	1,370
2023-08-24	41.825	41.950	41.825	41.825	36.285	199
2023-08-23	41.775	41.900	41.500	41.875	36.328	5,829
2023-08-22	42.250	42.400	41.850	42.350	36.740	1,106
2023-08-21	42.300	42.550	42.300	42.300	36.697	1,578
2023-08-18	42.500	42.500	42.050	42.500	36.870	1,601
2023-08-17	42.400	42.650	42.400	42.400	36.784	939
2023-08-16	42.350	42.454	42.300	42.400	36.784	1,488
2023-08-15	42.100	42.200	41.800	42.000	36.437	60
2023-08-14	42.100	42.100	41.800	41.825	36.285	2,181
2023-08-11	42.000	42.050	41.800	42.000	36.437	1,188
2023-08-10	42.100	42.100	42.100	42.100	36.523	684
2023-08-09	41.775	41.950	41.700	41.825	36.285	1,232
2023-08-08	41.625	42.150	41.548	41.825	36.285	1,406
2023-08-07	42.000	42.150	41.798	42.100	36.523	661
2023-08-04	42.000	42.100	41.700	41.725	36.198	3,282
2023-08-03	41.725	41.900	41.550	41.675	36.155	1,797
2023-08-02	42.050	42.050	41.700	41.775	36.242	2,171
2023-08-01	42.200	42.250	42.000	42.050	36.480	4,513
2023-07-31	41.700	42.100	41.700	41.775	36.242	517
2023-07-28	41.475	41.750	41.300	41.525	36.025	2,539
2023-07-27	41.725	41.725	41.350	41.725	36.198	2,724
2023-07-26	41.700	41.700	41.446	41.625	36.111	1,603
2023-07-25	41.825	41.825	41.400	41.825	36.285	4,717
2023-07-24	41.875	42.250	41.800	41.925	36.372	1,020
2023-07-21	41.900	42.100	41.900	41.925	36.372	844
2023-07-20	41.875	42.004	41.700	41.775	36.242	1,126
2023-07-19	41.600	41.900	41.600	41.675	36.155	591
2023-07-18	41.825	41.825	41.377	41.825	36.285	1,091
2023-07-17	41.960	42.350	41.960	42.350	36.740	848
2023-07-14	42.100	42.350	42.100	42.300	36.697	4,144
2023-07-13	42.100	42.750	42.050	42.100	36.523	2,641
2023-07-12	41.425	42.150	41.350	42.050	36.480	3,296
2023-07-11	41.325	41.325	41.050	41.325	35.851	1,524
2023-07-10	41.525	41.525	41.200	41.525	36.025	1,380
2023-07-07	41.725	41.900	41.500	41.675	36.155	2,027
2023-07-06	41.900	41.900	41.500	41.825	36.285	1,324
2023-07-05	42.050	42.050	41.800	42.000	36.437	3,493
2023-07-04	42.200	42.200	41.796	42.000	36.437	4,096
2023-07-03	42.200	42.200	41.700	41.725	36.198	6,049
2023-06-30	43.125	43.650	43.000	43.075	35.790	985

← NewerPage 14 of 22 · 1,268 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.