Netgem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.890	0.890	0.890	0.890	0.844	2
2024-06-11	0.970	0.970	0.970	0.970	0.873	10
2024-06-04	0.942	0.942	0.940	0.940	0.846	2
2024-06-03	0.960	0.960	0.950	0.950	0.855	147
2024-05-31	0.974	0.974	0.974	0.974	0.876	1
2024-05-30	0.962	0.962	0.962	0.962	0.865	1
2024-05-29	0.956	0.956	0.956	0.956	0.860	1
2024-05-28	0.962	0.962	0.962	0.962	0.865	2
2024-05-24	0.938	0.938	0.938	0.938	0.844	1
2024-05-23	0.950	0.950	0.950	0.950	0.855	1
2024-05-22	0.952	0.952	0.952	0.952	0.856	1
2024-05-21	0.948	0.948	0.948	0.948	0.853	772
2024-05-20	0.956	0.956	0.956	0.956	0.860	1
2024-05-17	0.960	0.960	0.960	0.960	0.864	1
2024-05-16	0.972	0.972	0.972	0.972	0.874	1
2024-05-15	0.966	0.966	0.966	0.966	0.869	1
2024-05-14	0.966	0.966	0.966	0.966	0.869	1
2024-05-13	0.958	0.958	0.958	0.958	0.862	1
2024-05-10	0.960	0.960	0.960	0.960	0.864	1
2024-05-09	0.928	0.928	0.928	0.928	0.835	2
2024-05-08	0.940	0.940	0.940	0.940	0.846	1
2024-05-07	0.948	0.948	0.948	0.948	0.853	1
2024-05-03	0.940	0.940	0.934	0.934	0.840	4,801
2024-05-02	0.950	0.950	0.950	0.950	0.855	1
2024-04-30	0.952	0.952	0.952	0.952	0.856	1
2024-04-29	0.956	0.956	0.956	0.956	0.860	1
2024-04-26	0.966	0.966	0.966	0.966	0.869	1
2024-04-25	0.984	0.984	0.984	0.984	0.885	1
2024-04-24	0.990	0.990	0.990	0.990	0.891	1
2024-04-23	0.970	0.970	0.970	0.970	0.873	1
2024-04-22	0.964	0.964	0.964	0.964	0.867	1
2024-04-19	0.964	0.964	0.964	0.964	0.867	1
2024-04-18	0.964	0.964	0.964	0.964	0.867	1
2024-04-17	0.978	0.978	0.964	0.964	0.867	5
2024-04-16	0.976	0.976	0.976	0.976	0.878	1
2024-04-15	0.980	0.980	0.980	0.980	0.882	1
2024-04-12	0.970	0.970	0.970	0.970	0.873	1
2024-04-11	0.970	0.970	0.970	0.970	0.873	1
2024-04-10	0.970	0.970	0.962	0.962	0.865	3
2024-04-09	0.978	0.978	0.978	0.978	0.880	2
2024-04-08	0.978	0.978	0.978	0.978	0.880	2
2024-04-05	0.982	0.982	0.982	0.982	0.883	2
2024-04-04	0.988	0.988	0.988	0.988	0.889	2
2024-04-03	0.928	0.928	0.928	0.928	0.835	2
2024-04-02	0.946	0.946	0.946	0.946	0.851	2
2024-03-28	1.000	1.015	1.000	1.015	0.913	4
2024-03-27	0.930	0.930	0.930	0.930	0.837	2
2024-03-26	0.928	0.928	0.928	0.928	0.835	2
2024-03-25	0.928	0.928	0.928	0.928	0.835	2
2024-03-22	0.908	0.908	0.908	0.908	0.817	2
2024-03-21	0.900	0.902	0.900	0.902	0.811	9
2024-03-19	0.900	0.900	0.900	0.900	0.810	2
2024-03-18	0.938	0.938	0.938	0.938	0.844	2
2024-03-15	0.940	0.940	0.940	0.940	0.846	2
2024-03-14	0.942	0.942	0.940	0.940	0.846	4
2024-03-13	0.944	0.944	0.944	0.944	0.849	1
2024-03-12	0.948	0.948	0.948	0.948	0.853	1
2024-03-11	0.946	0.946	0.946	0.946	0.851	4
2024-03-08	0.940	0.940	0.940	0.940	0.846	1
2024-03-07	0.942	0.942	0.942	0.942	0.847	1

← NewerPage 8 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.