Netgem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.742	0.746	0.736	0.740	0.740	85
2026-02-02	0.760	0.760	0.740	0.740	0.740	29
2026-01-30	0.772	0.772	0.732	0.740	0.740	128
2026-01-29	0.760	0.770	0.752	0.770	0.770	23
2026-01-28	0.756	0.756	0.724	0.724	0.724	102
2026-01-27	0.762	0.762	0.738	0.750	0.750	55
2026-01-26	0.778	0.778	0.742	0.744	0.744	1,034
2026-01-23	0.766	0.766	0.750	0.750	0.750	17
2026-01-22	0.772	0.778	0.730	0.730	0.730	14
2026-01-21	0.788	0.788	0.772	0.786	0.786	49
2026-01-20	0.798	0.798	0.790	0.790	0.790	37
2026-01-19	0.790	0.790	0.750	0.750	0.750	79
2026-01-16	0.790	0.798	0.782	0.782	0.782	48
2026-01-15	0.818	0.818	0.818	0.818	0.818	1
2026-01-14	0.800	0.800	0.790	0.790	0.790	27
2026-01-13	0.798	0.798	0.798	0.798	0.798	33
2026-01-12	0.790	0.790	0.788	0.788	0.788	9
2026-01-09	0.804	0.804	0.794	0.794	0.794	74
2026-01-08	0.780	0.794	0.770	0.784	0.784	119
2026-01-07	0.796	0.796	0.788	0.788	0.788	21
2026-01-06	0.800	0.800	0.800	0.800	0.800	1
2026-01-05	0.846	0.846	0.830	0.830	0.830	24
2026-01-02	0.860	0.860	0.850	0.850	0.850	7
2025-12-31	0.840	0.840	0.840	0.840	0.840	9
2025-12-30	0.800	0.800	0.800	0.800	0.800	1
2025-12-29	0.776	0.776	0.776	0.776	0.776	1,198
2025-12-24	0.774	0.774	0.774	0.774	0.774	815
2025-12-22	0.762	0.762	0.760	0.760	0.760	3,706
2025-12-19	0.766	0.766	0.766	0.766	0.766	98
2025-12-18	0.752	0.752	0.752	0.752	0.752	583
2025-12-17	0.788	0.788	0.788	0.788	0.788	3
2025-12-16	0.776	0.780	0.776	0.780	0.780	3
2025-12-15	0.788	0.792	0.784	0.784	0.784	257
2025-12-12	0.806	0.812	0.782	0.782	0.782	57
2025-12-11	0.824	0.824	0.814	0.814	0.814	1,054
2025-12-10	0.820	0.820	0.820	0.820	0.820	33
2025-12-08	0.840	0.840	0.814	0.814	0.814	16
2025-12-05	0.832	0.832	0.832	0.832	0.832	1
2025-12-04	0.810	0.828	0.810	0.820	0.820	24
2025-12-03	0.798	0.798	0.798	0.798	0.798	10
2025-12-02	0.842	0.842	0.804	0.804	0.804	91
2025-12-01	0.844	0.844	0.838	0.838	0.838	62
2025-11-28	0.858	0.860	0.858	0.860	0.860	210
2025-11-27	0.830	0.850	0.830	0.850	0.850	106
2025-11-26	0.860	0.860	0.858	0.858	0.858	4
2025-11-24	0.858	0.858	0.854	0.858	0.858	590
2025-11-21	0.864	0.864	0.864	0.864	0.864	10
2025-11-18	0.872	0.872	0.872	0.872	0.872	51
2025-11-17	0.872	0.872	0.872	0.872	0.872	74
2025-11-12	0.898	0.898	0.872	0.872	0.872	98
2025-11-11	0.878	0.878	0.878	0.878	0.878	2
2025-11-10	0.890	0.890	0.890	0.890	0.890	18
2025-11-07	0.900	0.900	0.900	0.900	0.900	21
2025-11-05	0.900	0.910	0.900	0.900	0.900	55
2025-11-03	0.906	0.906	0.900	0.904	0.904	285
2025-10-31	0.908	0.908	0.906	0.906	0.906	120
2025-10-30	0.906	0.908	0.904	0.908	0.908	118
2025-10-29	0.918	0.918	0.914	0.918	0.918	221
2025-10-28	0.918	0.920	0.902	0.902	0.902	39
2025-10-27	0.906	0.920	0.906	0.914	0.914	62

← NewerPage 4 of 11 · 601 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.