GIMV N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	41.075	41.075	40.800	41.075	37.168	426
2024-11-25	41.050	41.600	41.050	41.175	37.259	1,760
2024-11-22	39.300	40.750	39.300	40.350	36.512	1,940
2024-11-21	38.500	39.400	38.500	38.650	34.974	1,150
2024-11-20	37.100	37.350	37.100	37.125	33.594	1,497
2024-11-19	36.850	36.850	36.800	36.850	33.345	205
2024-11-18	37.450	37.450	37.200	37.425	33.865	393
2024-11-15	37.825	37.825	37.550	37.825	34.227	27
2024-11-14	37.500	37.950	37.500	37.525	33.956	890
2024-11-13	37.575	37.575	37.350	37.575	34.001	1,913
2024-11-12	38.050	38.050	37.650	38.050	34.431	729
2024-11-11	38.250	38.250	38.250	38.250	34.612	0
2024-11-08	38.050	38.050	37.800	37.825	34.227	513
2024-11-07	38.100	38.300	38.100	38.300	34.657	959
2024-11-06	38.100	38.500	37.450	37.575	34.001	1,210
2024-11-05	37.775	37.825	37.750	37.825	34.227	374
2024-11-04	38.000	38.100	37.800	38.050	34.431	902
2024-11-01	37.875	38.050	37.725	37.725	34.137	760
2024-10-31	38.200	38.300	37.700	38.100	34.476	1,687
2024-10-30	38.400	38.400	38.100	38.150	34.521	1,593
2024-10-29	39.025	39.025	38.600	39.025	35.313	2,293
2024-10-28	39.025	39.150	38.950	39.125	35.404	926
2024-10-25	39.300	39.300	39.100	39.175	35.449	2,069
2024-10-24	39.300	39.300	38.850	39.275	35.539	2,266
2024-10-23	39.700	39.700	39.300	39.625	35.856	1,014
2024-10-22	39.875	39.875	39.600	39.875	36.082	1,054
2024-10-21	40.250	40.250	39.950	40.250	36.422	85
2024-10-18	40.300	40.400	40.300	40.300	36.467	1,374
2024-10-17	40.400	40.550	40.300	40.300	36.467	178
2024-10-16	40.700	40.700	40.400	40.650	36.784	720
2024-10-15	40.900	41.075	40.900	41.075	37.168	965
2024-10-14	41.025	41.200	41.000	41.075	37.168	267
2024-10-11	41.025	41.050	40.800	41.025	37.123	972
2024-10-10	40.450	40.900	40.450	40.550	36.693	783
2024-10-09	40.550	40.550	40.350	40.400	36.557	1,842
2024-10-08	40.400	40.400	40.300	40.350	36.512	878
2024-10-07	41.025	41.200	40.500	40.500	36.648	773
2024-10-04	40.850	41.050	40.850	40.850	36.965	1,279
2024-10-03	41.025	41.025	40.600	41.025	37.123	305
2024-10-02	41.400	41.400	40.850	40.850	36.965	451
2024-10-01	41.925	42.050	41.600	41.875	37.892	927
2024-09-30	42.600	42.600	42.050	42.600	38.548	357
2024-09-27	42.400	42.600	42.400	42.400	38.367	660
2024-09-26	42.200	42.450	42.200	42.350	38.322	308
2024-09-25	42.150	42.250	41.675	41.675	37.711	1,391
2024-09-24	42.750	42.750	42.350	42.750	38.684	1,590
2024-09-23	42.550	42.800	42.500	42.700	38.639	1,127
2024-09-20	42.650	42.650	42.550	42.600	38.548	481
2024-09-19	43.025	43.025	42.500	43.025	38.933	765
2024-09-18	43.025	43.025	42.650	43.025	38.933	328
2024-09-17	42.850	43.350	42.850	43.225	39.114	430
2024-09-16	42.850	42.850	42.650	42.750	38.684	1,438
2024-09-13	42.450	42.550	42.300	42.350	38.322	760
2024-09-12	42.200	42.200	42.000	42.150	38.141	412
2024-09-11	42.450	42.450	42.200	42.400	38.367	1,138
2024-09-10	41.525	41.700	41.300	41.325	37.394	1,469
2024-09-09	41.075	41.300	41.025	41.025	37.123	853
2024-09-06	40.750	40.750	40.600	40.650	36.784	905
2024-09-05	40.800	40.800	40.600	40.800	36.919	1,047
2024-09-04	40.900	41.075	40.350	41.075	37.168	3,352

← NewerPage 9 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.