GIMV N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	47.700	48.100	47.700	48.100	46.755	10
2026-04-29	48.000	48.050	48.000	48.050	46.707	0
2026-04-28	48.100	48.200	47.825	47.825	46.488	34
2026-04-27	47.675	47.950	47.550	47.625	46.294	21
2026-04-24	47.825	47.850	47.500	47.525	46.196	2,057
2026-04-23	48.500	48.500	47.550	47.625	46.294	81
2026-04-22	48.900	48.950	48.700	48.700	47.339	0
2026-04-21	48.650	49.300	48.650	48.650	47.290	2
2026-04-20	48.550	48.750	48.550	48.750	47.387	0
2026-04-17	48.750	49.400	48.600	49.400	48.019	301
2026-04-16	48.150	48.800	47.900	48.550	47.193	3
2026-04-15	47.900	48.250	47.900	48.250	46.901	61
2026-04-14	47.025	47.450	47.000	47.075	45.759	1
2026-04-13	46.300	46.550	46.300	46.550	45.249	7
2026-04-10	46.600	46.950	46.600	46.650	45.346	0
2026-04-09	46.550	46.550	46.350	46.350	45.054	0
2026-04-08	46.500	46.950	46.500	46.600	45.297	12
2026-04-07	46.000	46.200	45.425	45.425	44.155	982
2026-04-02	45.675	45.825	45.250	45.825	44.544	0
2026-04-01	45.325	45.650	45.225	45.225	43.961	1
2026-03-31	44.600	45.150	44.550	44.750	43.499	173
2026-03-30	43.950	44.250	43.950	44.050	42.819	0
2026-03-27	44.450	44.450	44.200	44.450	43.207	226
2026-03-26	44.700	44.700	44.450	44.700	43.450	0
2026-03-25	44.550	44.700	44.550	44.550	43.305	0
2026-03-24	43.550	44.000	43.550	43.725	42.503	0
2026-03-23	43.275	44.050	42.500	44.050	42.819	191
2026-03-20	44.100	44.100	43.775	43.775	42.551	0
2026-03-19	45.050	45.050	44.900	45.025	43.766	501
2026-03-18	45.875	46.000	45.875	45.875	44.593	3
2026-03-17	44.950	45.450	44.950	45.025	43.766	19
2026-03-16	45.150	45.400	45.150	45.325	44.058	24
2026-03-13	45.475	45.600	45.100	45.275	44.009	1
2026-03-12	45.425	45.700	45.425	45.425	44.155	1
2026-03-11	45.400	45.400	45.100	45.275	44.009	0
2026-03-10	45.475	45.650	45.475	45.475	44.204	0
2026-03-09	45.325	45.450	44.650	44.650	43.402	0
2026-03-06	46.350	46.400	46.250	46.300	45.006	0
2026-03-05	46.300	46.350	46.150	46.150	44.860	0
2026-03-04	45.750	46.050	45.750	46.050	44.763	2
2026-03-03	45.775	46.300	45.625	45.625	44.350	0
2026-03-02	45.650	46.600	45.650	46.300	45.006	20
2026-02-27	47.375	47.400	47.050	47.225	45.905	0
2026-02-26	47.200	47.500	47.200	47.275	45.953	1
2026-02-25	46.800	46.850	46.350	46.650	45.346	5
2026-02-24	46.300	46.300	46.200	46.200	44.908	2
2026-02-23	46.750	46.900	46.750	46.750	45.443	3
2026-02-20	47.025	47.300	47.000	47.075	45.759	1
2026-02-19	45.925	47.200	45.850	46.250	44.957	201
2026-02-18	45.250	45.400	45.250	45.275	44.009	0
2026-02-17	45.025	45.025	44.900	45.025	43.766	0
2026-02-16	45.525	45.525	45.400	45.525	44.252	0
2026-02-13	44.950	45.325	44.950	45.325	44.058	0
2026-02-12	45.025	45.150	44.950	45.075	43.815	1
2026-02-11	44.750	44.750	44.750	44.750	43.499	0
2026-02-10	45.200	45.200	45.125	45.125	43.863	0
2026-02-09	44.250	45.075	44.250	45.075	43.815	2
2026-02-06	44.050	44.200	43.925	43.925	42.697	0
2026-02-05	44.800	44.800	44.100	44.150	42.916	0
2026-02-04	44.500	44.800	44.500	44.500	43.256	0

← NewerPage 3 of 22 · 1,266 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.