Novabase SGPS S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.360	5.360	5.360	5.360	3.446	2
2024-01-22	5.360	5.360	5.320	5.320	3.420	8
2024-01-19	5.320	5.320	5.320	5.320	3.420	4
2024-01-18	5.340	5.340	5.340	5.340	3.433	106
2024-01-12	5.360	5.360	5.360	5.360	3.446	1
2024-01-04	5.300	5.300	5.300	5.300	3.408	400
2024-01-03	5.300	5.380	5.300	5.380	3.459	187
2024-01-02	5.300	5.380	5.300	5.380	3.459	6
2023-12-29	5.360	5.360	5.360	5.360	3.446	5
2023-12-28	5.340	5.340	5.300	5.300	3.408	3
2023-12-27	5.300	5.300	5.300	5.300	3.408	400
2023-12-22	5.360	5.360	5.360	5.360	3.446	6
2023-12-21	5.360	5.360	5.300	5.300	3.408	252
2023-12-20	5.300	5.360	5.300	5.360	3.446	202
2023-12-19	5.360	5.360	5.360	5.360	3.446	2
2023-12-18	5.300	5.300	5.300	5.300	3.408	1
2023-12-05	5.360	5.360	5.360	5.360	3.446	5
2023-12-04	5.380	5.380	5.300	5.300	3.408	6
2023-11-30	5.360	5.360	5.360	5.360	3.446	2
2023-11-29	5.300	5.300	5.300	5.300	3.408	1
2023-11-24	5.300	5.300	5.300	5.300	3.408	1
2023-11-23	5.300	5.300	5.200	5.200	3.343	3
2023-11-22	5.320	5.320	5.320	5.320	3.420	1
2023-11-21	5.320	5.320	5.300	5.320	3.420	101
2023-11-20	5.300	5.300	5.300	5.300	3.408	4
2023-11-17	5.320	5.320	5.300	5.320	3.420	26
2023-11-16	5.320	5.320	5.300	5.300	3.408	22
2023-11-15	5.300	5.300	5.220	5.300	3.408	144
2023-11-14	5.300	5.300	5.220	5.220	3.356	154
2023-10-20	5.340	5.340	5.340	5.340	3.433	1
2023-10-17	5.080	5.080	5.080	5.080	3.266	342
2023-10-13	5.000	5.000	5.000	5.000	3.215	828
2023-10-02	4.800	4.800	4.800	4.800	3.086	74
2023-09-22	4.750	4.750	4.750	4.750	3.054	1,000
2023-09-21	4.750	4.750	4.750	4.750	3.054	41
2023-09-11	4.650	4.730	4.650	4.730	3.041	238
2023-09-05	4.720	4.720	4.720	4.720	3.035	15
2023-08-31	4.730	4.730	4.730	4.730	3.041	240
2023-08-24	4.660	4.660	4.660	4.660	2.996	285
2023-08-23	4.790	4.790	4.790	4.790	3.080	40
2023-08-08	4.510	4.510	4.510	4.510	2.900	156
2023-08-03	4.510	4.510	4.510	4.510	2.900	9
2023-08-02	4.500	4.500	4.500	4.500	2.893	106
2023-07-31	4.470	4.470	4.470	4.470	2.874	148
2023-07-13	4.500	4.500	4.500	4.500	2.893	4
2023-06-30	4.300	4.300	4.300	4.300	2.765	116
2023-06-21	4.260	4.260	4.260	4.260	2.739	1,000
2023-06-20	4.900	4.900	4.900	4.900	3.086	4
2023-06-14	4.930	4.930	4.930	4.930	3.105	80
2023-06-13	4.940	4.940	4.940	4.940	3.111	22
2023-06-09	4.920	4.920	4.920	4.920	3.099	198
2023-06-05	4.940	4.940	4.940	4.940	3.111	40
2023-05-30	4.780	4.780	4.777	4.777	3.008	731
2023-05-18	4.810	4.810	4.810	4.810	3.029	7
2023-05-04	4.700	4.700	4.700	4.700	2.960	27
2023-05-03	4.670	4.670	4.670	4.670	2.941	17
2023-04-28	4.690	4.690	4.690	4.690	2.954	1
2023-04-25	4.530	4.530	4.530	4.530	2.853	325
2023-04-13	4.790	4.790	4.790	4.790	3.017	41
2023-04-04	4.810	4.810	4.800	4.800	3.023	753

← NewerPage 12 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.