Novabase SGPS S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	7.400	7.400	7.350	7.350	4.726	2
2024-05-28	7.100	7.500	7.100	7.400	4.758	668
2024-05-24	7.400	7.700	7.400	7.400	4.758	2
2024-05-23	7.000	7.550	7.000	7.400	4.758	1,858
2024-05-21	6.850	6.850	6.800	6.800	4.372	7
2024-05-20	6.850	6.850	6.850	6.850	4.404	22
2024-05-15	6.750	6.750	6.750	6.750	4.340	1
2024-05-14	6.700	6.700	6.700	6.700	4.308	550
2024-05-10	6.600	6.650	6.600	6.650	4.276	1
2024-05-09	6.500	6.600	6.500	6.550	4.211	2
2024-05-08	6.500	6.500	6.500	6.500	4.179	3
2024-05-07	6.500	6.500	6.500	6.500	4.179	3
2024-05-03	6.350	6.450	6.350	6.449	4.146	1,891
2024-05-02	6.500	6.500	6.450	6.500	4.179	7
2024-04-30	6.400	6.500	6.400	6.500	4.179	677
2024-04-29	6.400	6.450	6.400	6.450	4.147	1,801
2024-04-26	6.550	6.600	6.500	6.600	4.243	2
2024-04-25	6.550	6.550	6.550	6.550	4.211	1
2024-04-24	6.500	6.500	6.500	6.500	4.179	1
2024-04-22	6.600	6.600	6.600	6.600	4.243	2
2024-04-16	6.600	6.600	6.400	6.400	4.115	2
2024-04-15	6.500	6.500	6.500	6.500	4.179	1
2024-04-11	6.500	6.500	6.400	6.400	4.115	49
2024-04-10	6.650	6.700	6.650	6.700	4.308	43
2024-04-09	6.650	6.650	6.650	6.650	4.276	2
2024-04-08	6.400	6.600	6.400	6.500	4.179	4
2024-04-05	6.400	6.400	6.400	6.400	4.115	1
2024-04-04	6.400	6.500	6.400	6.500	4.179	8
2024-04-03	6.500	6.500	6.450	6.500	4.179	40
2024-04-02	6.400	6.500	6.400	6.500	4.179	2,288
2024-03-28	6.460	6.500	6.400	6.500	4.179	4
2024-03-27	6.480	6.480	6.420	6.420	4.128	2
2024-03-26	6.520	6.520	6.400	6.480	4.166	25
2024-03-25	6.540	6.540	6.540	6.540	4.205	2
2024-03-22	6.400	6.400	6.400	6.400	4.115	2
2024-03-20	6.460	6.460	6.400	6.460	4.153	2
2024-03-19	6.500	6.500	6.480	6.480	4.166	1,000
2024-03-15	6.320	6.480	6.320	6.480	4.166	11
2024-03-13	6.340	6.480	6.340	6.360	4.089	3
2024-03-12	6.520	6.520	6.320	6.520	4.192	35
2024-03-08	6.520	6.520	6.520	6.520	4.192	1
2024-03-06	6.780	6.780	6.420	6.420	4.128	1
2024-03-05	6.740	6.740	6.480	6.580	4.231	9
2024-03-04	6.660	6.780	6.500	6.740	4.333	1
2024-03-01	6.620	6.680	6.620	6.680	4.295	8
2024-02-29	6.800	6.800	6.800	6.800	4.372	2
2024-02-28	6.580	6.740	6.500	6.740	4.333	3
2024-02-27	6.460	6.500	6.440	6.500	4.179	1
2024-02-26	6.200	6.275	6.080	6.240	4.012	3,144
2024-02-21	6.020	6.020	6.020	6.020	3.871	1
2024-02-20	6.040	6.100	6.040	6.100	3.922	810
2024-02-19	5.960	6.060	5.960	6.060	3.896	2
2024-02-16	5.700	6.100	5.700	6.020	3.871	1,022
2024-02-09	5.300	5.320	5.300	5.320	3.420	1
2024-02-08	5.320	5.320	5.320	5.320	3.420	1
2024-02-05	5.320	5.320	5.300	5.300	3.408	1
2024-01-31	5.300	5.300	5.300	5.300	3.408	1
2024-01-30	5.300	5.320	5.300	5.320	3.420	5
2024-01-29	5.300	5.360	5.300	5.300	3.408	2
2024-01-25	5.300	5.300	5.300	5.300	3.408	24

← NewerPage 11 of 14 · 787 trading daysOlder →

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.