Novabase SGPS S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.800 | 5.800 | 5.700 | 5.750 | 4.746 | 83 |
| 2024-08-21 | 5.800 | 5.800 | 5.800 | 5.800 | 4.787 | 1 |
| 2024-08-20 | 5.850 | 5.850 | 5.750 | 5.750 | 4.746 | 9 |
| 2024-08-19 | 5.850 | 5.850 | 5.850 | 5.850 | 4.828 | 4 |
| 2024-08-16 | 5.900 | 5.900 | 5.800 | 5.800 | 4.787 | 12 |
| 2024-08-15 | 5.900 | 5.900 | 5.700 | 5.700 | 4.704 | 1 |
| 2024-08-14 | 5.950 | 5.950 | 5.900 | 5.900 | 4.869 | 1 |
| 2024-08-13 | 5.900 | 6.100 | 5.900 | 5.950 | 4.911 | 2,552 |
| 2024-08-12 | 5.700 | 5.800 | 5.700 | 5.800 | 4.787 | 42 |
| 2024-08-09 | 5.800 | 5.800 | 5.800 | 5.800 | 4.787 | 3 |
| 2024-08-07 | 5.800 | 5.800 | 5.700 | 5.750 | 4.746 | 145 |
| 2024-08-06 | 5.700 | 5.850 | 5.700 | 5.700 | 4.704 | 15 |
| 2024-08-05 | 5.850 | 5.850 | 5.700 | 5.700 | 4.704 | 139 |
| 2024-08-02 | 5.750 | 5.750 | 5.700 | 5.700 | 4.704 | 30 |
| 2024-08-01 | 5.850 | 5.850 | 5.850 | 5.850 | 4.828 | 7 |
| 2024-07-31 | 5.900 | 5.900 | 5.900 | 5.900 | 4.869 | 2 |
| 2024-07-30 | 5.800 | 5.900 | 5.700 | 5.900 | 4.869 | 4 |
| 2024-07-29 | 5.950 | 5.950 | 5.800 | 5.800 | 4.787 | 21 |
| 2024-07-26 | 5.800 | 6.000 | 5.800 | 5.800 | 4.787 | 4 |
| 2024-07-25 | 5.950 | 6.000 | 5.900 | 6.000 | 4.952 | 90 |
| 2024-07-24 | 5.900 | 6.000 | 5.900 | 6.000 | 4.952 | 1 |
| 2024-07-23 | 6.000 | 6.000 | 5.900 | 6.000 | 4.952 | 33 |
| 2024-07-22 | 5.800 | 5.950 | 5.800 | 5.950 | 4.911 | 34 |
| 2024-07-19 | 6.000 | 6.000 | 5.900 | 5.950 | 4.911 | 10 |
| 2024-07-18 | 6.050 | 6.050 | 5.900 | 5.950 | 4.911 | 1,110 |
| 2024-07-17 | 5.950 | 6.000 | 5.700 | 5.900 | 4.869 | 18 |
| 2024-07-16 | 5.750 | 5.900 | 5.750 | 5.900 | 4.869 | 65 |
| 2024-07-15 | 5.800 | 6.000 | 5.800 | 6.000 | 4.952 | 4 |
| 2024-07-12 | 5.850 | 5.950 | 5.850 | 5.950 | 4.911 | 1 |
| 2024-07-11 | 5.850 | 5.850 | 5.750 | 5.750 | 4.746 | 50 |
| 2024-07-10 | 5.750 | 5.850 | 5.750 | 5.850 | 4.828 | 10 |
| 2024-07-09 | 5.700 | 5.750 | 5.450 | 5.700 | 4.704 | 1,704 |
| 2024-07-08 | 5.650 | 5.900 | 5.650 | 5.700 | 4.704 | 6 |
| 2024-07-05 | 5.550 | 5.750 | 5.550 | 5.750 | 4.746 | 5 |
| 2024-07-04 | 5.600 | 5.850 | 5.600 | 5.650 | 4.663 | 16 |
| 2024-07-03 | 5.600 | 5.650 | 5.600 | 5.600 | 4.622 | 34 |
| 2024-07-02 | 5.750 | 5.750 | 5.600 | 5.600 | 4.622 | 22 |
| 2024-07-01 | 6.000 | 6.000 | 5.550 | 5.700 | 4.704 | 8 |
| 2024-06-28 | 5.400 | 5.400 | 5.400 | 5.400 | 4.457 | 1 |
| 2024-06-27 | 5.650 | 5.800 | 5.350 | 5.500 | 4.539 | 791 |
| 2024-06-26 | 5.600 | 5.600 | 5.429 | 5.500 | 4.539 | 1,342 |
| 2024-06-25 | 5.550 | 5.550 | 5.450 | 5.550 | 4.581 | 11 |
| 2024-06-24 | 5.250 | 5.700 | 5.200 | 5.400 | 4.457 | 39 |
| 2024-06-21 | 5.200 | 5.400 | 5.200 | 5.250 | 4.333 | 19 |
| 2024-06-20 | 5.250 | 5.400 | 5.200 | 5.350 | 4.416 | 29 |
| 2024-06-19 | 5.500 | 5.500 | 5.400 | 5.400 | 4.457 | 2 |
| 2024-06-18 | 5.450 | 5.550 | 5.350 | 5.450 | 4.498 | 10 |
| 2024-06-17 | 5.600 | 5.950 | 5.500 | 5.550 | 4.581 | 22 |
| 2024-06-14 | 6.050 | 6.050 | 5.550 | 5.550 | 4.581 | 11 |
| 2024-06-13 | 5.700 | 5.700 | 5.700 | 5.700 | 4.704 | 5 |
| 2024-06-12 | 5.700 | 5.700 | 5.450 | 5.550 | 4.581 | 18 |
| 2024-06-11 | 6.000 | 6.000 | 5.850 | 5.850 | 4.828 | 8 |
| 2024-06-10 | 6.400 | 6.400 | 6.100 | 6.250 | 5.158 | 25 |
| 2024-06-07 | 6.600 | 6.650 | 6.400 | 6.650 | 5.488 | 1,088 |
| 2024-06-06 | 7.100 | 7.100 | 6.550 | 6.600 | 5.447 | 160 |
| 2024-06-05 | 7.950 | 8.350 | 7.950 | 8.100 | 5.208 | 818 |
| 2024-06-04 | 7.750 | 7.800 | 7.650 | 7.800 | 5.015 | 134 |
| 2024-06-03 | 7.500 | 7.650 | 7.350 | 7.650 | 4.919 | 76 |
| 2024-05-31 | 7.500 | 7.500 | 7.450 | 7.450 | 4.790 | 35 |
| 2024-05-30 | 7.500 | 7.500 | 7.400 | 7.400 | 4.758 | 78 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.4000 EUR |
| 2025-06-05 | 1.3500 EUR |
| 2024-06-06 | 1.7900 EUR |
| 2023-06-21 | 0.1000 EUR |
| 2022-07-25 | 0.4300 EUR |
| 2019-11-22 | 0.1400 EUR |
| 2019-10-10 | 0.3600 EUR |
| 2019-05-30 | 0.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.