Novem Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 5.560 | 5.560 | 5.260 | 5.300 | 5.300 | 7,345 |
| 2024-03-15 | 5.800 | 5.800 | 5.540 | 5.540 | 5.540 | 8,997 |
| 2024-03-14 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 11,414 |
| 2024-03-13 | 5.800 | 5.800 | 5.760 | 5.760 | 5.760 | 500 |
| 2024-03-12 | 5.820 | 5.920 | 5.800 | 5.800 | 5.800 | 1,663 |
| 2024-03-11 | 5.700 | 5.860 | 5.700 | 5.860 | 5.860 | 2,042 |
| 2024-03-08 | 5.760 | 5.780 | 5.700 | 5.780 | 5.780 | 29,509 |
| 2024-03-07 | 6.040 | 6.060 | 5.800 | 5.800 | 5.800 | 42,299 |
| 2024-03-06 | 5.960 | 6.020 | 5.960 | 6.020 | 6.020 | 1,483 |
| 2024-03-05 | 6.000 | 6.000 | 5.940 | 5.940 | 5.940 | 5,586 |
| 2024-03-04 | 6.060 | 6.280 | 5.920 | 5.920 | 5.920 | 42,064 |
| 2024-03-01 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2024-02-29 | 6.280 | 6.280 | 6.240 | 6.280 | 6.280 | 1,541 |
| 2024-02-28 | 6.560 | 6.560 | 6.240 | 6.300 | 6.300 | 4,957 |
| 2024-02-27 | 6.760 | 6.760 | 6.620 | 6.620 | 6.620 | 1,457 |
| 2024-02-26 | 6.960 | 6.960 | 6.760 | 6.760 | 6.760 | 2,571 |
| 2024-02-23 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 0 |
| 2024-02-22 | 7.000 | 7.040 | 6.900 | 6.900 | 6.900 | 59,539 |
| 2024-02-21 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 21,726 |
| 2024-02-20 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2024-02-19 | 7.020 | 7.080 | 7.000 | 7.080 | 7.080 | 2,416 |
| 2024-02-16 | 7.040 | 7.100 | 7.040 | 7.100 | 7.100 | 1,022 |
| 2024-02-15 | 7.040 | 7.140 | 7.000 | 7.020 | 7.020 | 4,220 |
| 2024-02-14 | 7.400 | 7.400 | 7.140 | 7.180 | 7.180 | 4,265 |
| 2024-02-13 | 7.300 | 7.360 | 7.300 | 7.360 | 7.360 | 2,029 |
| 2024-02-12 | 7.260 | 7.420 | 7.260 | 7.420 | 7.420 | 130 |
| 2024-02-09 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 0 |
| 2024-02-08 | 7.300 | 7.360 | 7.300 | 7.360 | 7.360 | 1,349 |
| 2024-02-07 | 7.260 | 7.280 | 7.260 | 7.260 | 7.260 | 1,924 |
| 2024-02-06 | 7.140 | 7.260 | 7.080 | 7.120 | 7.120 | 630 |
| 2024-02-05 | 7.140 | 7.140 | 7.020 | 7.060 | 7.060 | 1,045 |
| 2024-02-02 | 7.140 | 7.140 | 7.000 | 7.080 | 7.080 | 149 |
| 2024-02-01 | 7.100 | 7.100 | 7.000 | 7.060 | 7.060 | 38,351 |
| 2024-01-31 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1 |
| 2024-01-30 | 6.980 | 7.040 | 6.980 | 7.040 | 7.040 | 546 |
| 2024-01-29 | 7.020 | 7.060 | 7.020 | 7.060 | 7.060 | 28 |
| 2024-01-26 | 7.020 | 7.020 | 7.000 | 7.020 | 7.020 | 3,950 |
| 2024-01-25 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 0 |
| 2024-01-24 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 0 |
| 2024-01-23 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2024-01-22 | 7.340 | 7.380 | 7.200 | 7.200 | 7.200 | 1,525 |
| 2024-01-19 | 7.300 | 7.340 | 7.200 | 7.200 | 7.200 | 891 |
| 2024-01-18 | 7.280 | 7.420 | 7.240 | 7.420 | 7.420 | 14,224 |
| 2024-01-17 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 0 |
| 2024-01-16 | 7.340 | 7.420 | 7.320 | 7.420 | 7.420 | 391 |
| 2024-01-15 | 7.280 | 7.440 | 7.280 | 7.280 | 7.280 | 146 |
| 2024-01-12 | 7.300 | 7.380 | 7.300 | 7.380 | 7.380 | 344 |
| 2024-01-11 | 7.320 | 7.340 | 7.300 | 7.340 | 7.340 | 602 |
| 2024-01-10 | 7.480 | 7.480 | 7.300 | 7.300 | 7.300 | 297 |
| 2024-01-09 | 7.340 | 7.340 | 7.320 | 7.320 | 7.320 | 701 |
| 2024-01-08 | 7.140 | 7.280 | 7.140 | 7.220 | 7.220 | 17,234 |
| 2024-01-05 | 7.300 | 7.300 | 7.140 | 7.140 | 7.140 | 201 |
| 2024-01-04 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 0 |
| 2024-01-03 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 0 |
| 2024-01-02 | 7.200 | 7.200 | 7.080 | 7.140 | 7.140 | 256 |
| 2023-12-29 | 7.340 | 7.340 | 7.200 | 7.200 | 7.200 | 40 |
| 2023-12-28 | 7.400 | 7.400 | 7.180 | 7.180 | 7.180 | 3,573 |
| 2023-12-27 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 1 |
| 2023-12-22 | 7.440 | 7.600 | 7.400 | 7.540 | 7.540 | 4,356 |
| 2023-12-21 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-25 | 0.4000 EUR |
| 2022-08-26 | 0.4000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.