GIMV N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	45.025	45.350	44.450	45.075	37.452	1,185
2022-10-06	45.625	45.650	44.900	45.425	37.743	1,817
2022-10-05	45.550	45.550	45.150	45.375	37.701	1,410
2022-10-04	44.750	45.350	44.750	44.750	37.182	1,958
2022-10-03	44.250	44.500	43.550	44.050	36.600	2,141
2022-09-30	43.775	43.950	43.475	43.475	36.123	4,715
2022-09-29	43.382	43.382	42.600	42.700	35.479	1,340
2022-09-28	44.000	44.000	43.100	43.275	35.957	5,599
2022-09-27	44.150	44.950	44.100	44.200	36.725	1,639
2022-09-26	43.775	44.300	43.700	43.925	36.497	2,844
2022-09-23	45.575	45.600	44.500	44.850	37.265	3,835
2022-09-22	46.800	46.800	45.925	45.925	38.158	3,369
2022-09-21	47.275	47.400	46.948	47.175	39.197	4,509
2022-09-20	47.650	47.650	47.200	47.625	39.571	2,042
2022-09-16	48.350	48.350	47.650	48.300	40.132	7,002
2022-09-15	48.650	48.650	48.400	48.650	40.423	2,369
2022-09-14	48.500	48.900	48.300	48.500	40.298	2,353
2022-09-13	49.001	49.001	48.249	49.000	40.713	480
2022-09-12	49.300	49.300	48.995	49.100	40.796	953
2022-09-09	49.350	49.350	49.098	49.100	40.796	2,723
2022-09-08	49.300	49.300	48.550	48.600	40.381	1,530
2022-09-07	48.600	49.300	48.600	48.800	40.547	1,887
2022-09-06	49.175	49.200	48.700	49.200	40.880	6,214
2022-09-05	50.075	50.100	49.300	49.300	40.963	4,262
2022-09-02	50.575	50.914	50.300	50.475	41.939	1,850
2022-09-01	50.700	50.700	50.300	50.650	42.084	909
2022-08-31	51.150	51.200	51.000	51.125	42.479	1,697
2022-08-30	51.025	51.400	51.000	51.225	42.562	2,227
2022-08-26	51.700	51.700	51.400	51.550	42.832	878
2022-08-25	51.750	52.000	51.600	51.850	43.081	777
2022-08-24	51.850	52.000	51.500	52.000	43.206	1,242
2022-08-23	52.000	52.200	51.800	51.850	43.081	2,107
2022-08-22	52.300	52.300	51.600	52.300	43.455	2,566
2022-08-19	52.300	52.300	51.800	52.300	43.455	1,055
2022-08-18	52.000	52.400	51.800	52.100	43.289	1,887
2022-08-17	52.000	52.500	52.000	52.200	43.372	676
2022-08-16	52.400	52.500	51.900	52.400	43.538	2,991
2022-08-15	52.600	52.600	52.500	52.600	43.705	157
2022-08-12	53.000	53.000	52.500	52.800	43.871	808
2022-08-11	52.521	53.000	52.521	52.700	43.788	2,762
2022-08-10	52.200	52.900	52.200	52.200	43.372	1,772
2022-08-09	52.300	52.300	52.096	52.200	43.372	2,139
2022-08-08	52.300	52.300	52.000	52.100	43.289	267
2022-08-05	51.800	52.800	51.800	51.850	43.081	1,868
2022-08-04	52.100	52.400	51.800	52.000	43.206	4,784
2022-08-03	51.648	52.100	51.648	52.100	43.289	1,852
2022-08-02	52.000	52.000	51.000	51.650	42.915	56,840
2022-08-01	52.800	52.800	52.100	52.600	43.705	2,520
2022-07-29	52.000	52.700	52.000	52.700	43.788	2,233
2022-07-28	52.000	52.000	51.700	51.850	43.081	1,278
2022-07-27	51.300	52.000	51.300	51.450	42.749	1,960
2022-07-26	51.300	51.600	51.300	51.350	42.666	1,318
2022-07-25	51.300	51.800	51.300	51.450	42.749	1,303
2022-07-22	51.600	51.600	51.300	51.550	42.832	747
2022-07-21	51.300	51.700	51.300	51.350	42.666	378
2022-07-20	51.500	51.900	51.500	51.750	42.998	5,017
2022-07-19	51.550	51.900	51.200	51.450	42.749	22,653
2022-07-18	51.800	51.800	51.480	51.750	42.998	365
2022-07-15	51.025	51.300	50.775	50.775	42.188	1,727
2022-07-14	51.500	51.500	50.700	50.750	42.167	1,990

← NewerPage 18 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.