Netgem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.746	0.748	0.746	0.748	0.748	25
2026-04-28	0.750	0.752	0.726	0.726	0.726	110
2026-04-27	0.770	0.770	0.756	0.756	0.756	2
2026-04-24	0.772	0.772	0.772	0.772	0.772	0
2026-04-23	0.772	0.772	0.772	0.772	0.772	2
2026-04-22	0.790	0.790	0.790	0.790	0.790	20
2026-04-21	0.780	0.780	0.754	0.754	0.754	26
2026-04-20	0.774	0.774	0.774	0.774	0.774	0
2026-04-17	0.762	0.774	0.762	0.774	0.774	155
2026-04-16	0.752	0.760	0.750	0.760	0.760	27
2026-04-15	0.740	0.752	0.740	0.752	0.752	6
2026-04-14	0.728	0.728	0.728	0.728	0.728	0
2026-04-13	0.728	0.728	0.728	0.728	0.728	0
2026-04-10	0.728	0.728	0.728	0.728	0.728	5
2026-04-09	0.750	0.750	0.750	0.750	0.750	2
2026-04-08	0.720	0.720	0.720	0.720	0.720	43
2026-04-07	0.730	0.730	0.730	0.730	0.730	2
2026-04-02	0.730	0.730	0.720	0.720	0.720	3
2026-04-01	0.730	0.730	0.730	0.730	0.730	1
2026-03-31	0.728	0.728	0.698	0.700	0.700	105
2026-03-30	0.740	0.740	0.740	0.740	0.740	0
2026-03-27	0.740	0.740	0.740	0.740	0.740	0
2026-03-26	0.730	0.740	0.720	0.740	0.740	30
2026-03-25	0.734	0.734	0.734	0.734	0.734	0
2026-03-24	0.734	0.734	0.734	0.734	0.734	0
2026-03-23	0.734	0.734	0.734	0.734	0.734	0
2026-03-20	0.734	0.734	0.734	0.734	0.734	34
2026-03-19	0.776	0.776	0.776	0.776	0.776	2
2026-03-18	0.714	0.764	0.714	0.764	0.764	21
2026-03-17	0.762	0.762	0.762	0.762	0.762	0
2026-03-16	0.762	0.762	0.762	0.762	0.762	1
2026-03-13	0.760	0.760	0.760	0.760	0.760	37
2026-03-12	0.776	0.776	0.776	0.776	0.776	6
2026-03-11	0.758	0.758	0.758	0.758	0.758	25
2026-03-10	0.650	0.708	0.650	0.700	0.700	25
2026-03-09	0.662	0.662	0.646	0.646	0.646	9
2026-03-06	0.660	0.680	0.660	0.678	0.678	51
2026-03-05	0.644	0.670	0.644	0.668	0.668	62
2026-03-04	0.640	0.648	0.610	0.648	0.648	36
2026-03-03	0.680	0.680	0.638	0.638	0.638	2
2026-03-02	0.698	0.698	0.682	0.686	0.686	43
2026-02-27	0.730	0.730	0.730	0.730	0.730	0
2026-02-26	0.730	0.730	0.730	0.730	0.730	0
2026-02-25	0.730	0.730	0.730	0.730	0.730	0
2026-02-24	0.730	0.730	0.730	0.730	0.730	15
2026-02-23	0.738	0.738	0.732	0.732	0.732	101
2026-02-20	0.710	0.710	0.710	0.710	0.710	0
2026-02-19	0.710	0.710	0.710	0.710	0.710	0
2026-02-18	0.730	0.730	0.710	0.710	0.710	10
2026-02-17	0.736	0.736	0.716	0.716	0.716	29
2026-02-16	0.740	0.740	0.726	0.738	0.738	190
2026-02-13	0.760	0.760	0.760	0.760	0.760	2
2026-02-12	0.750	0.750	0.750	0.750	0.750	105
2026-02-11	0.750	0.750	0.750	0.750	0.750	121
2026-02-10	0.754	0.760	0.754	0.760	0.760	86
2026-02-09	0.756	0.756	0.750	0.750	0.750	79
2026-02-06	0.750	0.750	0.750	0.750	0.750	1
2026-02-05	0.760	0.760	0.742	0.742	0.742	83
2026-02-04	0.760	0.760	0.754	0.754	0.754	58
2026-02-03	0.742	0.746	0.736	0.740	0.740	85

← NewerPage 3 of 10 · 600 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.