Netgem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.980	0.980	0.980	0.980	0.980	4
2026-10-19	0.966	0.972	0.966	0.972	0.972	10
2026-10-16	0.932	0.962	0.932	0.962	0.962	750
2026-10-15	1.015	1.015	0.942	0.942	0.942	15
2026-10-14	1.035	1.035	1.020	1.020	1.020	10
2026-10-13	1.035	1.035	1.030	1.030	1.030	4
2026-10-09	1.020	1.020	1.000	1.000	1.000	13
2026-10-07	1.025	1.025	1.025	1.025	1.025	15
2026-10-06	1.010	1.015	1.010	1.015	1.015	32
2026-10-05	1.040	1.040	1.035	1.035	1.035	6
2026-10-02	1.035	1.035	1.035	1.035	1.035	2
2026-10-01	0.994	0.994	0.994	0.994	0.994	101
2026-09-30	0.996	0.996	0.996	0.996	0.996	24
2026-09-29	0.996	0.996	0.976	0.984	0.984	41
2026-09-28	0.972	0.972	0.972	0.972	0.972	12
2026-09-25	0.966	0.968	0.964	0.968	0.968	93
2026-09-24	0.984	0.984	0.984	0.984	0.984	2
2026-09-23	0.964	0.964	0.964	0.964	0.964	38
2026-09-22	0.964	0.964	0.964	0.964	0.964	8
2026-09-21	0.964	0.964	0.964	0.964	0.964	14
2026-09-18	0.980	0.980	0.960	0.960	0.960	115
2026-09-17	0.998	0.998	0.960	0.976	0.976	662
2026-09-16	1.060	1.060	1.000	1.000	1.000	153
2026-09-15	1.040	1.040	1.035	1.035	1.035	4
2026-09-14	1.060	1.070	1.040	1.040	1.040	236
2026-09-11	1.040	1.040	1.040	1.040	1.040	10
2026-09-10	1.080	1.080	0.990	1.035	1.035	1,146
2026-09-09	1.035	1.065	1.030	1.060	1.060	1,454
2026-09-08	0.934	0.940	0.934	0.940	0.940	14
2026-09-07	0.884	0.950	0.884	0.920	0.920	812
2026-09-04	0.860	0.860	0.860	0.860	0.860	72
2026-09-03	0.824	0.850	0.824	0.838	0.838	30
2026-09-02	0.786	0.786	0.786	0.786	0.786	3
2026-09-01	0.786	0.794	0.786	0.788	0.788	145
2026-08-31	0.798	0.798	0.790	0.790	0.790	88
2026-08-28	0.806	0.806	0.798	0.798	0.798	75
2026-08-27	0.824	0.824	0.800	0.804	0.804	182
2026-08-26	0.832	0.832	0.830	0.830	0.830	116
2026-08-25	0.840	0.840	0.838	0.838	0.838	2,190
2026-08-24	0.826	0.826	0.820	0.820	0.820	26
2026-08-21	0.826	0.826	0.826	0.826	0.826	32
2026-08-19	0.836	0.836	0.836	0.836	0.836	15
2026-08-18	0.830	0.830	0.828	0.828	0.828	20
2026-08-17	0.838	0.838	0.838	0.838	0.838	14
2026-08-14	0.838	0.838	0.838	0.838	0.838	15
2026-08-13	0.842	0.842	0.840	0.840	0.840	14
2026-08-12	0.836	0.840	0.836	0.840	0.840	122
2026-08-11	0.840	0.840	0.834	0.836	0.836	119
2026-08-10	0.840	0.842	0.840	0.842	0.842	116
2026-08-07	0.838	0.844	0.838	0.840	0.840	228
2026-08-06	0.848	0.854	0.848	0.850	0.850	15
2026-08-05	0.852	0.856	0.852	0.854	0.854	72
2026-08-04	0.840	0.858	0.840	0.858	0.858	787
2026-08-03	0.860	0.860	0.858	0.858	0.858	25
2026-07-30	0.860	0.860	0.844	0.844	0.844	191
2026-07-29	0.816	0.816	0.808	0.808	0.808	22
2026-07-28	0.850	0.850	0.826	0.826	0.826	36
2026-07-27	0.822	0.822	0.822	0.822	0.822	27
2026-07-24	0.818	0.822	0.818	0.822	0.822	76
2026-07-23	0.806	0.806	0.806	0.806	0.806	3

Page 1 of 3 · 126 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.