Novabase SGPS S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	4.800	4.800	4.800	4.800	3.023	153
2023-03-29	4.800	4.830	4.800	4.830	3.042	308
2023-03-28	4.600	4.600	4.600	4.600	2.897	108
2023-03-24	4.770	4.770	4.770	4.770	3.004	500
2023-03-17	4.740	4.740	4.740	4.740	2.985	1
2023-03-13	4.650	4.650	4.640	4.640	2.922	1,000
2023-03-10	4.740	4.740	4.720	4.720	2.973	51
2023-03-08	4.730	4.730	4.730	4.730	2.979	106
2023-03-07	4.740	4.740	4.740	4.740	2.985	40
2023-02-22	4.800	4.800	4.800	4.800	3.023	10
2023-02-17	4.700	4.700	4.700	4.700	2.960	2
2023-02-16	4.380	4.380	4.380	4.380	2.759	206
2023-02-14	4.380	4.380	4.380	4.380	2.759	10
2023-02-13	4.320	4.320	4.320	4.320	2.721	163
2023-02-10	4.270	4.270	4.270	4.270	2.689	500
2023-02-07	4.140	4.150	4.140	4.150	2.614	3
2023-02-06	4.140	4.140	4.140	4.140	2.607	300
2023-02-03	4.140	4.140	4.140	4.140	2.607	13
2023-02-02	4.150	4.150	4.150	4.150	2.614	57
2023-02-01	4.150	4.150	4.150	4.150	2.614	3
2023-01-31	4.150	4.150	4.150	4.150	2.614	5
2023-01-30	4.180	4.180	4.180	4.180	2.633	350
2023-01-20	4.180	4.180	4.180	4.180	2.633	2
2023-01-10	4.040	4.040	4.040	4.040	2.545	160
2023-01-09	4.160	4.160	4.160	4.160	2.620	100
2023-01-06	4.180	4.180	4.180	4.180	2.633	7
2023-01-05	4.180	4.190	4.180	4.190	2.639	210
2023-01-04	4.170	4.170	4.170	4.170	2.626	1
2023-01-03	4.140	4.140	4.140	4.140	2.607	100
2022-12-30	4.050	4.060	4.050	4.060	2.557	95
2022-12-29	4.090	4.090	4.070	4.070	2.563	506
2022-12-28	4.020	4.020	4.020	4.020	2.532	275
2022-12-23	4.130	4.130	4.130	4.130	2.601	200
2022-12-15	4.180	4.180	4.180	4.180	2.633	2
2022-12-14	4.140	4.140	4.140	4.140	2.607	250
2022-12-07	4.170	4.170	4.170	4.170	2.626	7
2022-12-06	4.170	4.170	4.170	4.170	2.626	130
2022-12-05	4.060	4.060	4.060	4.060	2.557	50
2022-11-30	4.100	4.100	4.100	4.100	2.582	50
2022-11-29	4.170	4.170	4.170	4.170	2.626	2
2022-11-28	4.170	4.170	4.170	4.170	2.626	8
2022-11-25	4.190	4.200	4.190	4.200	2.645	83
2022-11-24	4.240	4.240	4.240	4.240	2.670	1
2022-11-22	4.180	4.180	4.180	4.180	2.633	10
2022-11-16	4.220	4.290	4.220	4.290	2.702	81
2022-11-15	4.350	4.350	4.350	4.350	2.740	25
2022-11-14	4.340	4.340	4.340	4.340	2.733	300
2022-11-11	4.360	4.360	4.360	4.360	2.746	50
2022-11-07	4.280	4.280	4.280	4.280	2.696	20
2022-11-03	4.220	4.220	4.220	4.220	2.658	7
2022-10-31	4.300	4.300	4.300	4.300	2.708	3
2022-10-28	4.190	4.190	4.190	4.190	2.639	500
2022-10-26	4.010	4.010	4.010	4.010	2.526	5
2022-10-25	4.150	4.150	4.140	4.140	2.607	432
2022-10-20	4.200	4.200	4.110	4.110	2.589	784
2022-10-19	4.200	4.200	4.200	4.200	2.645	3
2022-10-06	4.340	4.340	4.340	4.340	2.733	70
2022-10-03	4.370	4.370	4.370	4.370	2.752	28
2022-09-13	4.670	4.670	4.670	4.670	2.941	2
2022-06-15	4.950	4.950	4.950	4.950	2.831	45,925

← NewerPage 13 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.