GIMV N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	43.900	44.150	43.900	43.925	36.497	1,496
2023-03-28	44.150	44.150	43.550	44.050	36.600	1,637
2023-03-27	43.725	44.150	43.500	43.775	36.372	99,068
2023-03-24	43.946	43.946	43.200	43.225	35.915	3,059
2023-03-23	43.675	44.250	43.600	43.875	36.455	6,051
2023-03-22	43.525	43.750	43.350	43.375	36.040	5,078
2023-03-21	43.425	43.500	43.025	43.025	35.749	1,745
2023-03-20	42.700	43.000	42.150	42.850	35.603	2,898
2023-03-17	42.800	42.800	42.100	42.650	35.437	4,207
2023-03-16	42.900	42.900	42.250	42.600	35.396	4,769
2023-03-15	42.750	42.750	42.100	42.250	35.105	6,802
2023-03-14	43.100	43.100	42.550	42.650	35.437	4,877
2023-03-13	42.950	42.950	42.350	42.450	35.271	5,956
2023-03-10	43.500	43.500	43.000	43.425	36.081	7,229
2023-03-09	44.050	44.050	43.750	43.875	36.455	1,293
2023-03-08	44.000	44.000	43.500	43.675	36.289	5,963
2023-03-07	44.250	44.450	43.850	44.100	36.642	2,648
2023-03-06	44.750	44.850	44.000	44.500	36.974	9,217
2023-03-03	44.300	44.300	43.900	44.000	36.559	1,944
2023-03-02	43.750	44.450	43.750	44.400	36.891	8,401
2023-03-01	43.775	43.850	43.350	43.375	36.040	10,229
2023-02-28	43.625	43.650	43.125	43.125	35.832	3,452
2023-02-27	43.175	43.600	43.175	43.175	35.874	2,520
2023-02-24	43.250	43.250	42.850	43.125	35.832	4,535
2023-02-23	43.425	43.462	43.050	43.225	35.915	2,451
2023-02-22	43.150	43.150	42.800	43.025	35.749	6,201
2023-02-21	43.625	43.625	43.000	43.625	36.247	4,001
2023-02-20	43.325	43.600	43.300	43.525	36.164	5,340
2023-02-17	43.025	43.200	42.750	42.850	35.603	5,740
2023-02-16	43.850	43.850	43.100	43.675	36.289	4,508
2023-02-15	43.575	43.654	43.046	43.625	36.247	45,755
2023-02-14	43.525	43.700	43.099	43.525	36.164	4,886
2023-02-13	43.225	43.450	42.900	43.225	35.915	10,280
2023-02-10	44.200	44.200	43.250	43.325	35.998	20,607
2023-02-09	44.750	44.750	44.300	44.300	36.808	2,579
2023-02-08	43.775	44.300	43.775	43.775	36.372	5,476
2023-02-07	44.000	44.000	43.550	43.925	36.497	3,903
2023-02-06	44.550	44.550	44.000	44.300	36.808	5,041
2023-02-03	44.400	44.400	43.900	44.050	36.600	3,022
2023-02-02	44.200	44.250	43.650	44.250	36.767	5,812
2023-02-01	43.475	43.800	43.200	43.275	35.957	5,105
2023-01-31	43.350	43.350	43.100	43.175	35.874	1,834
2023-01-30	43.425	43.425	43.200	43.425	36.081	4,695
2023-01-27	43.650	43.650	43.250	43.575	36.206	56,983
2023-01-26	43.900	43.900	43.500	43.625	36.247	5,749
2023-01-25	43.800	43.800	43.175	43.175	35.874	3,053
2023-01-24	44.550	44.550	43.925	43.925	36.497	5,293
2023-01-23	44.450	44.450	44.250	44.250	36.767	1,345
2023-01-20	44.200	44.200	43.800	44.100	36.642	4,806
2023-01-19	45.446	45.446	44.150	44.700	37.141	4,229
2023-01-18	45.525	45.750	45.400	45.625	37.909	3,106
2023-01-17	45.775	45.800	45.350	45.675	37.951	6,227
2023-01-16	45.800	45.800	45.300	45.475	37.785	2,983
2023-01-13	45.475	45.650	45.100	45.275	37.618	1,283
2023-01-12	44.600	45.350	44.600	45.025	37.411	3,317
2023-01-11	44.600	44.600	44.250	44.250	36.767	5,233
2023-01-10	44.400	44.400	44.150	44.400	36.891	3,580
2023-01-09	44.550	44.850	44.450	44.450	36.933	2,011
2023-01-06	44.200	44.200	43.925	43.925	36.497	2,544
2023-01-05	44.350	44.350	44.050	44.150	36.684	5,294

← NewerPage 16 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.