GIMV N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	46.900	46.900	46.250	46.250	44.957	0
2025-11-05	46.450	46.500	46.450	46.450	45.151	0
2025-11-04	46.450	46.950	46.200	46.800	45.492	0
2025-11-03	46.550	46.750	46.350	46.700	45.394	10
2025-10-31	46.800	47.350	46.600	46.600	45.297	0
2025-10-30	46.600	46.600	46.400	46.400	45.103	3
2025-10-29	46.800	46.800	46.500	46.600	45.297	3
2025-10-28	46.800	46.800	46.400	46.800	45.492	5,646
2025-10-27	46.350	46.650	46.350	46.350	45.054	0
2025-10-24	46.600	46.600	46.150	46.450	45.151	49
2025-10-23	46.300	46.300	46.300	46.300	45.006	0
2025-10-22	45.775	46.350	45.500	46.350	45.054	0
2025-10-21	45.175	45.300	45.175	45.175	43.912	0
2025-10-20	45.025	45.075	44.950	45.075	43.815	0
2025-10-17	45.075	45.075	44.700	45.075	43.815	1
2025-10-16	45.675	45.775	45.250	45.775	44.495	86
2025-10-15	46.200	46.350	46.100	46.350	45.054	0
2025-10-14	46.000	46.000	45.825	45.825	44.544	43
2025-10-13	46.400	47.100	46.100	46.250	44.957	313
2025-10-10	47.275	47.275	46.800	47.275	45.953	0
2025-10-09	46.950	47.525	46.950	47.525	46.196	0
2025-10-08	46.150	47.350	46.150	47.025	45.710	5
2025-10-07	46.550	46.550	46.550	46.550	45.249	0
2025-10-06	46.300	46.800	46.050	46.800	45.492	24
2025-10-03	45.400	46.350	45.400	45.875	44.593	307
2025-10-02	44.950	45.000	44.950	44.950	43.693	0
2025-10-01	45.300	45.300	45.200	45.225	43.961	1
2025-09-30	45.775	45.775	45.750	45.775	44.495	0
2025-09-29	45.375	45.375	45.375	45.375	44.107	0
2025-09-26	44.800	44.800	44.700	44.700	43.450	56
2025-09-25	44.550	44.750	44.400	44.400	43.159	1
2025-09-24	44.900	44.900	44.450	44.600	43.353	78
2025-09-23	44.950	44.950	44.950	44.950	43.693	0
2025-09-22	45.825	46.700	45.750	46.350	45.054	3
2025-09-19	45.750	45.750	45.600	45.675	44.398	2
2025-09-18	45.375	45.550	45.250	45.275	44.009	0
2025-09-17	44.850	44.900	44.750	44.900	43.645	0
2025-09-16	44.850	44.850	44.850	44.850	43.596	0
2025-09-15	45.075	45.300	45.075	45.075	43.815	38,424
2025-09-12	45.100	45.325	45.100	45.325	44.058	1
2025-09-11	45.125	45.275	44.650	45.275	44.009	6
2025-09-10	45.425	45.500	44.650	44.650	43.402	50
2025-09-09	45.750	46.000	45.750	45.925	44.641	5
2025-09-08	45.575	45.850	45.450	45.775	44.495	50
2025-09-05	46.050	46.050	45.850	45.925	44.641	29
2025-09-04	46.200	46.250	46.000	46.250	44.957	150
2025-09-03	45.500	46.000	45.500	46.000	44.714	101
2025-09-02	45.250	45.625	45.250	45.625	44.350	203
2025-09-01	44.000	44.250	44.000	44.200	42.964	33
2025-08-29	44.000	44.000	43.800	44.000	42.770	41
2025-08-28	44.050	44.050	43.950	44.000	42.770	1
2025-08-27	44.450	44.500	43.950	44.000	42.770	5
2025-08-26	44.150	44.150	44.150	44.150	42.916	1
2025-08-22	43.825	44.350	43.825	43.825	42.600	4
2025-08-21	43.725	43.725	43.550	43.725	42.503	4
2025-08-20	43.525	43.750	43.525	43.525	42.308	2
2025-08-19	43.300	43.400	43.300	43.375	42.162	101
2025-08-18	43.175	43.250	43.000	43.125	41.919	1
2025-08-15	43.300	43.400	43.300	43.375	42.162	0
2025-08-14	43.025	43.225	42.900	43.225	42.017	66

← NewerPage 5 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.