GIMV N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	55.000	55.000	54.700	54.850	44.000	2,151
2022-04-12	55.100	55.100	54.600	54.750	43.920	2,011
2022-04-11	54.800	55.500	54.800	55.350	44.401	1,872
2022-04-08	54.650	54.900	54.450	54.450	43.679	2,429
2022-04-07	53.805	54.500	53.805	53.900	43.238	1,449
2022-04-06	54.050	54.200	53.500	54.050	43.358	62,993
2022-04-05	54.050	54.500	53.800	54.250	43.519	2,194
2022-04-04	54.750	54.750	54.100	54.750	43.920	3,190
2022-04-01	54.150	54.600	53.932	54.250	43.519	1,459
2022-03-31	53.900	54.600	53.900	54.050	43.358	1,347
2022-03-30	53.800	54.200	53.800	53.900	43.238	1,711
2022-03-29	54.750	54.900	54.000	54.650	43.840	5,382
2022-03-28	53.100	54.800	53.100	54.250	43.519	4,733
2022-03-25	53.100	53.200	52.400	52.800	42.356	1,071
2022-03-24	52.600	52.900	52.600	52.800	42.356	865
2022-03-23	53.500	53.500	52.700	53.100	42.596	2,797
2022-03-22	53.700	53.900	53.600	53.600	42.997	1,406
2022-03-21	53.500	53.700	53.500	53.500	42.917	2,969
2022-03-18	53.200	53.200	52.700	53.100	42.596	5,500
2022-03-17	53.400	53.800	52.800	52.900	42.436	2,278
2022-03-16	53.000	53.500	53.000	53.000	42.516	2,109
2022-03-15	53.000	53.000	52.500	52.800	42.356	1,046
2022-03-14	52.400	53.300	52.400	53.300	42.757	4,806
2022-03-11	51.798	52.500	51.798	52.500	42.115	1,292
2022-03-10	51.600	51.600	51.100	51.550	41.353	1,542
2022-03-09	51.050	51.500	51.000	51.250	41.112	2,605
2022-03-08	49.975	51.000	49.750	50.775	40.731	5,507
2022-03-07	50.175	50.300	49.000	50.275	40.330	4,294
2022-03-04	50.675	50.675	50.300	50.675	40.651	4,343
2022-03-03	51.750	51.800	51.200	51.250	41.112	2,040
2022-03-02	52.000	52.000	51.600	51.750	41.513	2,759
2022-03-01	53.500	53.600	52.400	52.700	42.275	1,730
2022-02-28	52.600	53.402	52.600	52.800	42.356	5,516
2022-02-25	51.450	53.200	51.400	53.200	42.677	7,035
2022-02-24	51.900	51.900	50.700	51.350	41.192	10,695
2022-02-23	52.500	53.200	52.500	52.900	42.436	2,644
2022-02-22	52.500	52.700	52.000	52.100	41.794	4,769
2022-02-21	53.000	53.500	52.600	52.600	42.195	2,891
2022-02-18	53.500	54.000	53.500	53.600	42.997	3,576
2022-02-17	53.600	53.800	53.600	53.600	42.997	3,275
2022-02-16	53.600	54.050	53.600	54.050	43.358	5,644
2022-02-15	53.200	53.800	53.200	53.800	43.158	4,238
2022-02-14	53.100	53.300	52.800	52.800	42.356	2,324
2022-02-11	53.700	53.800	53.600	53.700	43.078	753
2022-02-10	54.350	54.350	53.763	54.350	43.599	1,919
2022-02-09	54.050	54.900	54.050	54.050	43.358	3,598
2022-02-08	53.700	54.100	53.700	53.700	43.078	2,934
2022-02-07	54.050	54.700	53.700	53.800	43.158	3,294
2022-02-04	53.900	53.900	53.200	53.800	43.158	2,873
2022-02-03	54.750	54.900	54.200	54.550	43.759	5,320
2022-02-02	55.150	55.300	54.600	55.250	44.321	1,908
2022-02-01	54.000	55.300	54.000	55.150	44.241	7,878
2022-01-31	54.650	55.100	53.900	53.900	43.238	5,168
2022-01-28	53.700	55.000	53.700	54.250	43.519	3,854
2022-01-27	52.900	53.400	52.900	53.000	42.516	3,433
2022-01-26	52.500	52.900	52.200	52.500	42.115	3,682
2022-01-25	51.200	52.500	51.200	51.850	41.594	6,745
2022-01-24	52.700	52.700	51.400	51.850	41.594	10,276
2022-01-21	53.200	53.200	52.900	53.000	42.516	2,651
2022-01-20	53.500	53.600	53.000	53.600	42.997	4,148

← NewerPage 20 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.