Netgem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.806	0.806	0.806	0.806	0.806	3
2026-07-22	0.820	0.820	0.820	0.820	0.820	1
2026-07-21	0.812	0.812	0.812	0.812	0.812	1
2026-07-20	0.854	0.854	0.784	0.784	0.784	13
2026-07-17	0.860	0.860	0.860	0.860	0.860	1
2026-07-16	0.870	0.870	0.870	0.870	0.870	0
2026-07-15	0.878	0.878	0.862	0.870	0.870	77
2026-07-14	0.862	0.862	0.862	0.862	0.862	0
2026-07-13	0.862	0.862	0.862	0.862	0.862	12
2026-07-10	0.848	0.876	0.838	0.876	0.876	76
2026-07-09	0.842	0.842	0.842	0.842	0.842	17
2026-07-08	0.886	0.886	0.886	0.886	0.886	58
2026-07-07	0.922	0.926	0.910	0.912	0.862	276
2026-07-06	0.914	0.918	0.914	0.918	0.868	4
2026-07-03	0.928	0.928	0.928	0.928	0.928	30
2026-07-02	0.870	0.920	0.870	0.920	0.920	20
2026-07-01	0.860	0.864	0.860	0.864	0.864	5
2026-06-30	0.860	0.862	0.860	0.860	0.860	15
2026-06-29	0.854	0.854	0.854	0.854	0.854	20
2026-06-26	0.852	0.852	0.852	0.852	0.852	9
2026-06-25	0.850	0.854	0.848	0.848	0.848	20
2026-06-24	0.830	0.830	0.830	0.830	0.830	0
2026-06-23	0.830	0.830	0.830	0.830	0.830	20
2026-06-22	0.834	0.840	0.834	0.840	0.840	13
2026-06-19	0.820	0.820	0.820	0.820	0.820	0
2026-06-18	0.820	0.820	0.820	0.820	0.820	0
2026-06-17	0.820	0.820	0.820	0.820	0.820	16
2026-06-16	0.830	0.830	0.830	0.830	0.830	3
2026-06-15	0.816	0.816	0.816	0.816	0.816	2
2026-06-12	0.824	0.824	0.824	0.824	0.824	0
2026-06-11	0.824	0.824	0.824	0.824	0.824	0
2026-06-10	0.820	0.824	0.820	0.824	0.824	9
2026-06-09	0.848	0.848	0.832	0.832	0.832	13
2026-06-08	0.848	0.848	0.832	0.832	0.832	17
2026-06-05	0.832	0.832	0.832	0.832	0.832	2
2026-06-04	0.840	0.840	0.840	0.840	0.840	25
2026-06-03	0.850	0.850	0.844	0.844	0.844	13
2026-06-02	0.840	0.841	0.840	0.841	0.841	259
2026-06-01	0.840	0.840	0.838	0.838	0.838	63
2026-05-29	0.838	0.838	0.838	0.838	0.838	13
2026-05-28	0.834	0.834	0.834	0.834	0.834	8
2026-05-27	0.840	0.840	0.826	0.828	0.828	68
2026-05-26	0.826	0.826	0.826	0.826	0.826	300
2026-05-25	0.790	0.800	0.780	0.790	0.790	232
2026-05-22	0.774	0.778	0.766	0.778	0.778	578
2026-05-21	0.778	0.778	0.770	0.770	0.770	48
2026-05-20	0.774	0.774	0.772	0.772	0.772	92
2026-05-19	0.770	0.784	0.766	0.780	0.780	520
2026-05-18	0.782	0.782	0.780	0.780	0.780	40
2026-05-15	0.784	0.784	0.770	0.770	0.770	61
2026-05-14	0.784	0.784	0.784	0.784	0.784	79
2026-05-13	0.784	0.784	0.780	0.780	0.780	185
2026-05-12	0.776	0.776	0.776	0.776	0.776	0
2026-05-11	0.776	0.776	0.776	0.776	0.776	3
2026-05-08	0.790	0.790	0.790	0.790	0.790	95
2026-05-07	0.760	0.760	0.760	0.760	0.760	0
2026-05-06	0.746	0.760	0.746	0.760	0.760	320
2026-05-05	0.746	0.746	0.744	0.744	0.744	5
2026-05-04	0.752	0.752	0.736	0.748	0.748	210
2026-05-01	0.744	0.744	0.744	0.744	0.744	0

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-03	0.0500 EUR
2024-06-12	0.0500 EUR
2023-06-07	0.0500 EUR
2022-06-07	0.0300 EUR
2019-05-20	0.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.