GIMV N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	36.850	36.900	36.850	36.850	34.348	4
2025-02-20	36.750	36.900	36.700	36.750	34.255	327
2025-02-19	36.850	36.850	36.650	36.850	34.348	850
2025-02-18	37.025	37.025	37.000	37.025	34.511	64
2025-02-17	37.350	37.350	37.100	37.325	34.791	46
2025-02-14	37.425	37.425	37.350	37.425	34.884	31
2025-02-13	37.050	37.300	37.050	37.125	34.605	376
2025-02-12	36.550	36.800	36.550	36.800	34.302	255
2025-02-11	36.050	36.050	36.050	36.050	33.603	0
2025-02-10	36.100	36.350	36.100	36.350	33.882	1,078
2025-02-07	37.475	37.500	36.000	36.250	33.789	2,174
2025-02-06	36.500	36.746	36.500	36.500	34.022	169
2025-02-05	36.350	36.500	36.300	36.350	33.882	416
2025-02-04	36.600	36.600	36.400	36.600	34.115	389
2025-02-03	37.775	37.850	36.800	37.125	34.605	205
2025-01-31	38.500	38.800	38.150	38.500	35.886	765
2025-01-30	37.775	38.300	37.750	38.150	35.560	1,161
2025-01-29	37.075	37.500	37.000	37.425	34.884	1,516
2025-01-28	36.950	37.100	36.450	36.700	34.208	1,252
2025-01-27	36.700	36.975	36.300	36.700	34.208	3,559
2025-01-24	37.075	37.350	36.700	36.800	34.302	1,773
2025-01-23	38.350	38.350	37.275	37.275	34.744	1,659
2025-01-22	40.000	41.150	39.950	40.850	36.965	2,700
2025-01-21	39.300	39.800	39.300	39.425	35.675	864
2025-01-20	39.450	39.450	39.300	39.325	35.585	38
2025-01-17	39.075	39.300	39.075	39.075	35.358	916
2025-01-16	38.900	39.050	38.750	38.850	35.155	2,091
2025-01-15	39.275	39.350	39.025	39.025	35.313	1,064
2025-01-14	39.850	39.850	39.275	39.275	35.539	212
2025-01-13	39.675	39.800	39.450	39.725	35.947	731
2025-01-10	40.150	40.150	39.807	40.150	36.331	2,954
2025-01-09	39.925	40.350	39.925	39.925	36.128	350
2025-01-08	39.925	40.150	39.900	40.150	36.331	135
2025-01-07	40.300	40.300	40.100	40.100	36.286	934
2025-01-06	40.500	40.500	40.250	40.250	36.422	2,035
2025-01-03	40.250	40.400	40.150	40.300	36.467	315
2025-01-02	40.000	40.200	39.950	40.200	36.376	666
2024-12-31	39.925	39.950	39.725	39.725	35.947	140
2024-12-30	40.000	40.000	39.650	40.000	36.195	517
2024-12-27	39.575	39.950	39.575	39.575	35.811	481
2024-12-24	39.700	39.725	39.700	39.725	35.947	250
2024-12-23	39.875	39.875	39.450	39.875	36.082	574
2024-12-20	39.475	39.475	39.350	39.475	35.720	427
2024-12-19	39.700	39.700	39.500	39.575	35.811	1,644
2024-12-18	39.325	39.650	39.325	39.325	35.585	394
2024-12-17	39.450	39.450	39.200	39.225	35.494	1,398
2024-12-16	39.625	39.900	39.225	39.225	35.494	864
2024-12-13	40.000	40.100	39.500	40.050	36.241	1,182
2024-12-12	40.000	40.100	39.850	40.000	36.195	2,093
2024-12-11	39.725	39.950	39.550	39.775	35.992	1,919
2024-12-10	39.500	39.775	39.500	39.775	35.992	482
2024-12-09	39.175	39.225	38.750	39.225	35.494	375
2024-12-06	39.275	39.275	38.950	39.275	35.539	889
2024-12-05	39.425	39.550	39.200	39.525	35.766	193
2024-12-04	39.475	39.600	39.350	39.525	35.766	1,304
2024-12-03	40.000	40.000	39.575	39.575	35.811	159
2024-12-02	40.350	40.350	40.300	40.350	36.512	2
2024-11-29	40.150	40.250	40.150	40.150	36.331	256
2024-11-28	40.350	40.350	40.050	40.350	36.512	418
2024-11-27	40.850	40.850	40.250	40.250	36.422	354

← NewerPage 8 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.