GIMV N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	44.300	44.700	44.150	44.250	36.767	5,472
2023-01-03	44.700	44.750	44.100	44.500	36.974	3,872
2022-12-30	44.400	44.400	44.050	44.300	36.808	1,100
2022-12-29	44.150	44.550	43.600	44.350	36.850	980
2022-12-28	44.550	44.550	43.800	43.925	36.497	866
2022-12-23	44.250	44.250	43.750	43.925	36.497	2,347
2022-12-22	44.300	44.450	43.850	44.300	36.808	1,801
2022-12-21	44.000	44.200	43.550	44.000	36.559	1,249
2022-12-20	43.550	43.550	43.200	43.425	36.081	2,580
2022-12-19	43.850	43.850	43.450	43.825	36.414	2,588
2022-12-16	43.800	43.800	43.400	43.625	36.247	1,787
2022-12-15	44.100	44.100	43.650	43.925	36.497	6,187
2022-12-14	44.600	44.650	43.900	43.925	36.497	4,235
2022-12-13	44.150	44.950	44.150	44.750	37.182	5,473
2022-12-12	44.550	44.550	44.000	44.450	36.933	5,367
2022-12-09	44.000	44.500	43.900	44.400	36.891	9,987
2022-12-08	44.350	44.350	43.650	44.150	36.684	3,053
2022-12-07	44.250	44.250	43.800	43.875	36.455	4,362
2022-12-06	44.450	44.450	43.850	44.300	36.808	109,873
2022-12-05	44.600	44.600	43.900	44.550	37.016	15,401
2022-12-02	43.950	43.950	43.325	43.325	35.998	190,277
2022-12-01	42.550	43.850	42.500	43.675	36.289	6,105
2022-11-30	42.800	42.800	41.300	42.650	35.437	204,166
2022-11-29	43.350	43.350	42.850	42.900	35.645	7,435
2022-11-28	43.500	43.500	43.050	43.075	35.790	5,150
2022-11-25	43.275	43.400	43.000	43.075	35.790	6,944
2022-11-24	43.425	43.800	42.800	43.425	36.081	4,220
2022-11-23	42.950	43.050	42.100	42.850	35.603	5,683
2022-11-22	42.700	42.700	41.800	42.150	35.022	11,783
2022-11-21	43.950	43.950	42.650	43.075	35.790	5,734
2022-11-18	44.000	44.200	43.550	43.875	36.455	7,499
2022-11-17	44.000	44.250	43.750	44.200	36.725	5,558
2022-11-16	44.300	44.300	43.850	44.250	36.767	2,622
2022-11-15	45.175	45.175	45.175	45.175	37.535	2,614
2022-11-14	45.000	45.000	44.550	44.750	37.182	15,108
2022-11-11	44.500	44.500	44.500	44.500	36.974	9,091
2022-11-10	44.250	44.800	43.350	44.450	36.933	5,644
2022-11-09	44.450	44.450	44.100	44.400	36.891	2,066
2022-11-08	44.450	44.600	44.100	44.100	36.642	2,557
2022-11-07	44.350	44.350	43.775	43.775	36.372	3,527
2022-11-04	43.525	43.925	43.350	43.925	36.497	3,090
2022-11-03	42.900	42.900	42.900	42.900	35.645	2,241
2022-11-02	43.875	43.875	43.875	43.875	36.455	1,148
2022-11-01	43.875	43.875	43.875	43.875	36.455	954
2022-10-31	43.725	43.725	43.725	43.725	36.330	1,389
2022-10-28	43.925	43.925	43.925	43.925	36.497	1,985
2022-10-27	44.450	44.450	44.450	44.450	36.933	1,030
2022-10-26	43.925	43.925	43.925	43.925	36.497	1,800
2022-10-25	43.825	43.825	43.825	43.825	36.414	2,190
2022-10-24	42.563	42.563	42.150	42.150	35.022	2,342
2022-10-21	42.050	42.050	42.050	42.050	34.939	5,844
2022-10-20	42.750	42.750	42.750	42.750	35.520	684
2022-10-19	43.175	43.175	43.175	43.175	35.874	3,473
2022-10-18	43.875	43.875	43.875	43.875	36.455	3,678
2022-10-17	42.706	42.706	42.250	42.550	35.354	3,566
2022-10-14	42.600	42.950	42.550	42.750	35.520	2,597
2022-10-13	42.700	42.700	41.700	42.200	35.063	3,966
2022-10-12	43.025	43.125	42.741	43.125	35.832	994
2022-10-11	44.200	44.200	43.000	43.075	35.790	2,334
2022-10-10	44.500	44.500	44.300	44.350	36.850	710

← NewerPage 17 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.