Netgem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	0.990	0.990	0.970	0.970	0.970	152
2025-07-28	0.970	0.988	0.970	0.988	0.988	71
2025-07-25	0.980	0.980	0.970	0.980	0.980	716
2025-07-24	0.976	0.976	0.974	0.974	0.974	165
2025-07-23	0.984	0.984	0.970	0.980	0.980	63
2025-07-22	0.986	0.986	0.976	0.980	0.980	49
2025-07-21	0.980	0.980	0.980	0.980	0.980	133
2025-07-18	0.984	0.984	0.966	0.974	0.974	223
2025-07-17	0.990	0.990	0.980	0.980	0.980	217
2025-07-16	0.984	0.984	0.982	0.982	0.982	362
2025-07-15	0.986	0.988	0.972	0.988	0.988	136
2025-07-14	0.980	0.988	0.974	0.974	0.974	249
2025-07-11	0.986	0.988	0.980	0.988	0.988	80
2025-07-10	0.996	0.996	0.980	0.990	0.990	46
2025-07-09	0.970	0.986	0.970	0.974	0.974	1,053
2025-07-08	0.984	0.998	0.984	0.996	0.996	11
2025-07-07	0.994	0.994	0.994	0.994	0.994	25
2025-07-04	0.998	0.998	0.980	0.980	0.980	677
2025-07-03	0.998	0.998	0.990	0.990	0.990	1,226
2025-07-02	0.998	0.998	0.988	0.998	0.998	168
2025-07-01	0.998	0.998	0.984	0.990	0.990	180
2025-06-30	0.992	0.994	0.984	0.984	0.984	105
2025-06-27	0.988	0.994	0.988	0.994	0.994	195
2025-06-26	0.976	0.976	0.972	0.972	0.972	35
2025-06-25	0.976	0.976	0.976	0.976	0.976	5
2025-06-23	0.979	0.979	0.979	0.979	0.979	168
2025-06-20	1.000	1.000	0.974	0.974	0.974	39
2025-06-19	0.980	1.010	0.962	1.010	1.010	899
2025-06-18	0.974	0.974	0.974	0.974	0.974	3
2025-06-17	0.986	0.986	0.970	0.980	0.980	49
2025-06-16	0.982	0.988	0.982	0.986	0.986	36
2025-06-13	0.980	0.980	0.962	0.968	0.968	173
2025-06-12	0.968	0.980	0.968	0.980	0.980	204
2025-06-11	0.978	0.986	0.964	0.984	0.984	922
2025-06-10	0.980	0.982	0.978	0.978	0.978	684
2025-06-09	0.944	0.970	0.943	0.952	0.952	2,853
2025-06-06	0.922	0.936	0.922	0.936	0.936	229
2025-06-05	0.936	0.936	0.928	0.928	0.928	547
2025-06-04	0.934	0.934	0.916	0.928	0.928	879
2025-06-03	0.920	0.920	0.912	0.912	0.912	304
2025-06-02	0.956	0.978	0.954	0.970	0.920	680
2025-05-30	0.968	0.968	0.960	0.960	0.911	386
2025-05-29	0.962	0.962	0.958	0.960	0.911	552
2025-05-28	0.958	0.958	0.950	0.956	0.907	441
2025-05-27	0.952	0.952	0.952	0.952	0.903	279
2025-05-23	0.968	0.968	0.962	0.962	0.912	481
2025-05-22	0.984	0.984	0.970	0.970	0.920	27
2025-05-20	0.986	0.986	0.986	0.986	0.935	1
2025-05-16	0.988	0.988	0.954	0.986	0.935	42
2025-05-15	0.990	0.990	0.990	0.990	0.939	6
2025-05-13	1.000	1.000	1.000	1.000	0.949	1
2025-05-12	0.997	0.997	0.997	0.997	0.946	7
2025-05-09	0.994	0.994	0.985	0.985	0.934	126
2025-05-08	0.990	0.990	0.990	0.990	0.939	28
2025-05-07	1.000	1.000	1.000	1.000	0.948	4
2025-05-06	0.980	0.980	0.980	0.980	0.930	30
2025-04-30	0.948	0.975	0.948	0.975	0.924	4
2025-04-28	0.965	0.965	0.965	0.965	0.915	53
2025-04-25	0.965	0.965	0.965	0.965	0.915	1
2025-04-24	0.988	0.988	0.988	0.988	0.937	2

← NewerPage 6 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.