GIMV N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	51.800	51.800	51.400	51.650	42.915	2,494
2022-07-12	51.350	51.900	51.300	51.850	43.081	2,142
2022-07-11	51.250	51.600	51.000	51.225	42.562	1,022
2022-07-08	51.250	51.500	51.250	51.250	42.583	2,578
2022-07-07	51.500	51.500	51.200	51.450	42.749	1,496
2022-07-06	51.200	52.000	51.200	51.650	42.915	1,896
2022-07-05	51.400	51.400	50.700	51.350	42.666	2,295
2022-07-04	51.700	51.700	51.200	51.450	42.749	3,612
2022-07-01	53.400	53.400	52.500	52.700	42.275	792
2022-06-30	53.000	53.200	52.600	52.700	42.275	6,040
2022-06-29	53.500	53.500	52.897	53.000	42.516	2,198
2022-06-28	53.600	53.600	52.897	52.900	42.436	2,244
2022-06-27	53.100	53.400	52.900	53.400	42.837	2,107
2022-06-24	52.300	52.900	52.300	52.300	41.955	1,218
2022-06-23	52.400	52.600	52.198	52.600	42.195	2,622
2022-06-22	52.700	52.700	52.300	52.500	42.115	3,022
2022-06-21	53.300	53.400	52.998	53.300	42.757	21,897
2022-06-20	53.600	53.600	52.900	52.900	42.436	2,490
2022-06-17	53.198	53.900	53.198	53.800	43.158	8,100
2022-06-16	53.500	53.900	53.000	53.100	42.596	3,116
2022-06-15	53.000	53.900	53.000	53.400	42.837	36,511
2022-06-14	53.500	54.000	53.100	53.200	42.677	2,592
2022-06-13	54.150	54.300	53.500	53.600	42.997	4,906
2022-06-10	54.450	54.900	54.100	54.350	43.599	3,413
2022-06-09	54.650	55.100	54.497	54.650	43.840	2,356
2022-06-08	55.350	55.350	54.700	55.350	44.401	1,525
2022-06-07	55.450	55.700	55.250	55.250	44.321	2,860
2022-06-06	55.650	55.700	55.200	55.450	44.482	1,270
2022-06-01	55.450	55.600	55.050	55.050	44.161	2,343
2022-05-31	55.150	55.300	54.400	54.550	43.759	2,025
2022-05-30	55.650	55.800	55.400	55.650	44.642	1,203
2022-05-27	54.800	55.600	54.800	55.050	44.161	2,120
2022-05-26	54.950	55.200	54.497	54.850	44.000	1,131
2022-05-25	55.800	55.800	54.697	54.850	44.000	3,921
2022-05-24	56.000	56.000	55.400	55.750	44.722	808
2022-05-23	55.750	56.200	55.600	55.850	44.802	2,041
2022-05-20	55.250	55.900	55.097	55.650	44.642	2,675
2022-05-19	55.300	55.300	54.800	55.050	44.161	4,400
2022-05-18	55.300	55.300	54.550	54.550	43.759	1,610
2022-05-17	55.350	55.500	54.800	55.250	44.321	3,200
2022-05-16	54.800	55.400	54.800	55.050	44.161	3,510
2022-05-13	54.050	54.500	54.000	54.150	43.439	401
2022-05-12	53.800	54.300	53.600	53.600	42.997	863
2022-05-11	53.500	54.200	53.500	53.900	43.238	925
2022-05-10	54.050	54.450	53.700	54.450	43.679	3,142
2022-05-09	54.200	54.200	53.500	54.150	43.439	3,466
2022-05-06	55.000	55.000	54.197	54.250	43.519	2,304
2022-05-05	54.850	55.250	54.697	55.250	44.321	1,354
2022-05-04	54.700	55.000	54.700	54.850	44.000	1,750
2022-05-03	55.250	55.250	54.600	55.250	44.321	2,670
2022-04-29	54.350	55.000	54.300	54.750	43.920	1,007
2022-04-28	54.850	55.100	54.250	54.250	43.519	1,274
2022-04-27	54.797	55.150	54.797	55.150	44.241	2,039
2022-04-26	54.850	55.200	54.650	54.650	43.840	2,442
2022-04-25	55.000	55.000	54.400	54.650	43.840	1,560
2022-04-22	55.500	55.900	55.500	55.750	44.722	693
2022-04-21	55.650	55.800	55.500	55.750	44.722	1,429
2022-04-20	55.450	55.800	55.450	55.450	44.482	2,460
2022-04-19	54.800	55.700	54.800	55.250	44.321	2,308
2022-04-14	55.350	55.400	54.950	54.950	44.080	2,597

← NewerPage 19 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.