GIMV N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	43.800	43.800	43.250	43.675	36.289	1,642
2023-06-27	43.875	44.000	43.600	43.925	36.497	49,526
2023-06-26	44.100	44.300	44.000	44.200	36.725	195,362
2023-06-23	43.900	44.350	43.900	44.350	36.850	5,135
2023-06-22	44.100	44.100	43.825	43.825	36.414	4,420
2023-06-21	44.350	44.350	44.049	44.350	36.850	4,042
2023-06-20	44.500	44.550	44.300	44.550	37.016	5,299
2023-06-19	44.750	44.750	44.550	44.650	37.099	780
2023-06-16	44.750	45.005	44.600	44.950	37.348	2,605
2023-06-15	44.600	45.050	44.600	44.600	37.058	1,750
2023-06-14	44.700	44.700	44.450	44.600	37.058	2,842
2023-06-13	44.950	44.950	44.350	44.400	36.891	5,607
2023-06-12	45.277	45.277	45.000	45.275	37.618	2,593
2023-06-09	45.500	45.500	44.900	44.950	37.348	3,246
2023-06-08	45.575	45.600	44.900	45.525	37.826	1,749
2023-06-07	46.000	46.150	45.750	45.775	38.034	2,175
2023-06-06	45.500	46.050	45.500	45.775	38.034	2,045
2023-06-05	45.050	45.550	45.050	45.225	37.577	2,853
2023-06-02	45.000	45.000	44.750	44.750	37.182	3,233
2023-06-01	44.350	44.700	44.250	44.350	36.850	3,686
2023-05-31	44.450	44.450	44.000	44.400	36.891	1,789
2023-05-30	44.500	44.850	44.400	44.400	36.891	2,039
2023-05-26	44.000	44.204	43.800	43.825	36.414	3,179
2023-05-25	44.150	44.150	43.800	44.050	36.600	2,246
2023-05-24	44.100	44.100	43.750	44.100	36.642	2,002
2023-05-23	44.400	44.650	44.250	44.250	36.767	2,294
2023-05-22	44.700	44.700	44.300	44.600	37.058	4,628
2023-05-19	44.200	44.500	43.875	43.875	36.455	1,979
2023-05-18	44.100	44.100	43.375	43.375	36.040	3,386
2023-05-17	45.300	45.300	44.100	44.200	36.725	4,288
2023-05-16	46.800	46.800	46.150	46.750	38.844	2,554
2023-05-15	46.750	47.050	46.750	46.750	38.844	843
2023-05-12	46.800	47.100	46.650	46.850	38.927	2,717
2023-05-11	47.025	47.225	46.700	47.225	39.239	1,882
2023-05-10	47.100	47.300	47.100	47.175	39.197	1,679
2023-05-09	47.450	47.450	47.200	47.375	39.363	1,074
2023-05-05	46.950	47.400	46.950	46.950	39.010	1,173
2023-05-04	47.025	47.125	46.650	47.125	39.155	2,824
2023-05-03	47.025	47.400	46.950	47.025	39.072	2,592
2023-05-02	47.450	47.450	47.050	47.375	39.363	1,949
2023-04-28	46.950	47.400	46.850	46.850	38.927	3,334
2023-04-27	46.550	46.950	46.250	46.400	38.553	2,343
2023-04-26	46.550	46.550	46.150	46.450	38.595	1,804
2023-04-25	46.350	46.750	46.100	46.200	38.387	1,705
2023-04-24	46.700	46.750	46.350	46.650	38.761	3,606
2023-04-21	46.500	46.750	46.200	46.400	38.553	3,492
2023-04-20	46.400	46.900	46.400	46.500	38.636	3,137
2023-04-19	46.300	46.600	46.050	46.100	38.304	2,116
2023-04-18	46.200	46.600	46.200	46.300	38.470	1,372
2023-04-17	46.900	46.900	46.300	46.750	38.844	2,187
2023-04-14	46.700	46.950	46.600	46.900	38.969	1,596
2023-04-13	46.350	46.750	45.900	46.100	38.304	4,785
2023-04-12	46.300	46.800	46.250	46.300	38.470	2,947
2023-04-11	46.000	46.400	45.950	46.400	38.553	1,465
2023-04-06	45.425	45.425	45.425	45.425	37.743	1,502
2023-04-05	45.175	45.200	44.800	45.125	37.494	4,115
2023-04-04	45.375	45.450	45.000	45.425	37.743	7,765
2023-04-03	45.025	45.200	44.800	44.950	37.348	3,695
2023-03-31	44.150	44.550	44.000	44.100	36.642	2,564
2023-03-30	44.000	44.450	44.000	44.350	36.850	2,103

← NewerPage 15 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.