GIMV N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	44.650	44.900	44.550	44.550	44.550	1,925
2026-07-24	44.750	44.950	44.750	44.750	44.750	2
2026-07-23	44.800	44.850	44.800	44.800	44.800	0
2026-07-22	44.550	45.125	44.550	45.125	45.125	9
2026-07-21	44.500	44.550	44.500	44.500	44.500	0
2026-07-20	44.700	44.700	44.500	44.500	44.500	4
2026-07-17	44.500	44.850	44.400	44.400	44.400	308
2026-07-16	44.600	44.650	44.450	44.450	44.450	0
2026-07-15	44.600	44.950	44.450	44.600	44.600	17
2026-07-14	45.525	45.525	45.525	45.525	45.525	0
2026-07-13	44.900	45.550	44.850	45.550	45.550	4
2026-07-10	44.950	45.000	44.750	44.900	44.900	0
2026-07-09	44.800	44.800	44.800	44.800	44.800	0
2026-07-08	45.025	45.200	44.700	45.075	45.075	1
2026-07-07	45.950	45.950	45.350	45.375	45.375	0
2026-07-06	45.925	46.050	45.750	45.925	45.925	0
2026-07-03	45.825	45.825	45.800	45.825	45.825	0
2026-07-02	45.725	45.750	45.725	45.725	45.725	0
2026-07-01	45.425	45.425	45.000	45.425	45.425	0
2026-06-30	46.100	46.300	46.100	46.150	46.150	114
2026-06-29	45.675	45.675	45.675	45.675	45.675	0
2026-06-26	44.450	44.900	44.400	44.900	44.900	27
2026-06-25	44.500	44.500	44.300	44.350	44.350	701
2026-06-24	44.750	44.750	44.350	44.750	44.750	1,120
2026-06-23	44.350	44.350	44.350	44.350	44.350	1
2026-06-22	44.400	44.600	44.250	44.250	44.250	1
2026-06-19	44.800	44.800	43.500	44.550	44.550	7,400
2026-06-18	44.750	44.750	44.500	44.750	44.750	0
2026-06-17	44.800	45.250	44.600	45.075	45.075	1,458
2026-06-16	45.325	45.325	45.250	45.325	45.325	1,045
2026-06-15	46.050	46.050	45.783	46.050	46.050	3,000
2026-06-12	44.850	45.350	44.850	44.850	44.850	2
2026-06-11	44.300	44.600	44.150	44.150	44.150	0
2026-06-10	43.825	44.350	43.825	43.825	43.825	2
2026-06-09	44.000	44.100	44.000	44.000	44.000	1
2026-06-08	44.050	44.350	44.050	44.350	44.350	89
2026-06-05	44.950	45.050	44.550	44.550	44.550	2
2026-06-04	45.150	45.150	44.800	44.900	44.900	556
2026-06-03	46.000	46.000	45.000	45.275	45.275	89
2026-06-02	46.600	46.700	46.400	46.550	46.550	0
2026-06-01	47.025	47.200	46.250	46.250	46.250	12
2026-05-29	49.200	49.600	48.825	48.825	47.460	787
2026-05-28	49.600	49.600	49.400	49.400	48.019	0
2026-05-27	49.700	49.875	49.700	49.875	48.481	0
2026-05-26	49.500	49.550	49.500	49.500	48.116	0
2026-05-22	49.400	49.750	49.400	49.400	48.019	7
2026-05-21	49.200	49.400	49.200	49.400	48.019	273
2026-05-20	48.050	48.850	48.050	48.825	47.460	0
2026-05-19	48.500	48.600	48.400	48.600	47.241	1
2026-05-18	48.200	48.200	48.100	48.200	46.853	216
2026-05-15	48.450	48.450	48.300	48.300	46.950	33
2026-05-14	48.100	48.400	48.100	48.250	46.901	5
2026-05-13	47.525	47.750	47.525	47.525	46.196	1
2026-05-12	47.800	47.800	47.500	47.775	46.439	2
2026-05-11	48.200	48.400	48.200	48.300	46.950	5
2026-05-08	48.650	48.650	48.350	48.550	47.193	1,358
2026-05-07	48.550	48.950	48.300	48.600	47.241	5
2026-05-06	48.200	48.900	48.200	48.300	46.950	2
2026-05-05	47.725	48.050	47.725	47.725	46.391	1,548
2026-05-01	48.100	48.100	48.100	48.100	46.755	0

← NewerPage 2 of 5 · 254 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.