GIMV N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	44.100	44.100	44.100	44.100	41.106	0
2025-05-20	43.775	43.850	43.725	43.725	40.756	27
2025-05-19	43.200	43.200	43.000	43.175	40.244	86
2025-05-16	43.475	43.650	43.475	43.475	40.523	51
2025-05-15	43.000	43.000	42.800	42.800	39.894	0
2025-05-14	43.225	43.225	43.225	43.225	40.290	0
2025-05-13	42.950	43.125	42.950	43.125	40.197	2
2025-05-12	42.000	42.000	42.000	42.000	39.149	0
2025-05-09	41.575	41.575	41.575	41.575	38.752	0
2025-05-08	41.775	41.775	41.775	41.775	38.939	0
2025-05-07	41.275	41.275	41.275	41.275	38.473	0
2025-05-06	41.125	41.125	41.125	41.125	38.333	0
2025-05-02	40.100	40.400	40.100	40.100	37.378	40
2025-05-01	39.375	39.375	39.375	39.375	36.702	0
2025-04-30	39.275	39.375	39.250	39.375	36.702	497
2025-04-29	39.475	39.500	39.475	39.475	36.795	325
2025-04-28	39.075	39.075	39.075	39.075	36.422	0
2025-04-25	38.800	38.850	38.700	38.700	36.073	2
2025-04-24	38.900	38.900	38.750	38.900	36.259	0
2025-04-23	39.175	39.200	39.175	39.175	36.515	11
2025-04-22	39.100	39.175	39.100	39.175	36.515	7
2025-04-17	38.700	38.700	38.700	38.700	36.073	0
2025-04-16	38.550	38.550	38.550	38.550	35.933	0
2025-04-15	38.700	38.700	38.550	38.550	35.933	3
2025-04-14	38.200	38.450	38.200	38.450	35.840	15
2025-04-11	37.675	37.675	37.675	37.675	35.117	0
2025-04-10	38.250	38.700	37.075	37.075	34.558	0
2025-04-09	35.600	35.600	35.575	35.575	33.160	1
2025-04-08	36.800	36.800	36.800	36.800	34.302	0
2025-04-07	35.525	35.525	34.550	35.525	33.113	1,146
2025-04-04	37.950	37.950	36.550	36.550	34.069	1,045
2025-04-03	38.100	38.300	38.100	38.300	35.700	790
2025-04-02	38.550	38.550	38.500	38.550	35.933	40
2025-04-01	39.625	39.625	39.625	39.625	36.935	0
2025-03-31	39.900	39.900	39.250	39.625	36.935	179
2025-03-28	39.775	39.950	39.775	39.775	37.075	170
2025-03-27	39.375	39.375	39.375	39.375	36.702	0
2025-03-26	39.500	39.675	39.500	39.675	36.981	516
2025-03-25	39.625	39.625	39.625	39.625	36.935	0
2025-03-24	39.575	39.575	39.575	39.575	36.888	0
2025-03-21	39.125	39.300	39.050	39.125	36.469	9,954
2025-03-20	39.100	39.275	39.100	39.275	36.609	101
2025-03-19	39.025	39.043	38.900	38.900	36.259	253
2025-03-18	38.800	38.800	38.750	38.800	36.166	68
2025-03-17	38.350	38.650	38.350	38.350	35.746	468
2025-03-14	37.775	38.050	37.675	37.675	35.117	78
2025-03-13	37.850	37.850	37.600	37.675	35.117	851
2025-03-12	37.825	37.825	37.825	37.825	35.257	0
2025-03-11	37.025	37.050	36.800	36.800	34.302	110
2025-03-10	37.275	37.350	36.850	36.850	34.348	245
2025-03-07	37.125	37.125	37.125	37.125	34.605	0
2025-03-06	36.500	36.500	36.400	36.500	34.022	47
2025-03-05	37.400	37.400	36.250	36.250	33.789	104
2025-03-04	37.475	37.650	37.328	37.575	35.024	221
2025-03-03	37.625	37.750	37.625	37.625	35.071	66
2025-02-28	37.075	37.075	37.075	37.075	34.558	0
2025-02-27	37.325	37.325	37.300	37.325	34.791	53
2025-02-26	37.775	37.775	37.650	37.775	35.210	5
2025-02-25	37.775	37.775	37.775	37.775	35.210	0
2025-02-24	37.475	37.750	37.475	37.475	34.931	185

← NewerPage 7 of 22 · 1,267 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.