Novabase SGPS S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 7.580 | 7.580 | 7.380 | 7.480 | 7.480 | 22 |
| 2026-07-30 | 7.620 | 7.620 | 7.400 | 7.520 | 7.520 | 15 |
| 2026-07-29 | 7.400 | 7.640 | 7.400 | 7.580 | 7.580 | 22 |
| 2026-07-28 | 7.760 | 7.760 | 7.420 | 7.540 | 7.540 | 32 |
| 2026-07-27 | 7.760 | 7.760 | 7.560 | 7.760 | 7.760 | 12 |
| 2026-07-24 | 7.520 | 7.600 | 7.520 | 7.600 | 7.600 | 8 |
| 2026-07-23 | 7.780 | 7.800 | 7.700 | 7.700 | 7.700 | 36 |
| 2026-07-22 | 7.820 | 7.820 | 7.800 | 7.800 | 7.800 | 18 |
| 2026-07-21 | 8.000 | 8.000 | 7.420 | 7.820 | 7.820 | 44 |
| 2026-07-20 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 8 |
| 2026-07-17 | 7.420 | 7.980 | 7.420 | 7.960 | 7.960 | 12 |
| 2026-07-16 | 7.500 | 7.800 | 7.420 | 7.800 | 7.800 | 18 |
| 2026-07-15 | 8.000 | 8.000 | 7.500 | 7.500 | 7.500 | 48 |
| 2026-07-14 | 8.000 | 8.000 | 7.360 | 7.800 | 7.800 | 53 |
| 2026-07-13 | 7.860 | 8.080 | 7.500 | 7.800 | 7.800 | 67 |
| 2026-07-10 | 8.100 | 8.100 | 7.520 | 7.860 | 7.860 | 46 |
| 2026-07-09 | 8.000 | 8.180 | 7.340 | 8.100 | 8.100 | 64 |
| 2026-07-08 | 6.800 | 8.180 | 6.800 | 7.670 | 7.670 | 67 |
| 2026-07-07 | 8.240 | 8.240 | 8.200 | 8.200 | 7.800 | 23 |
| 2026-07-06 | 8.460 | 8.460 | 8.220 | 8.240 | 7.838 | 52 |
| 2026-07-03 | 8.580 | 8.600 | 8.220 | 8.380 | 7.971 | 38 |
| 2026-07-02 | 8.440 | 8.440 | 8.220 | 8.240 | 7.838 | 34 |
| 2026-07-01 | 8.640 | 8.640 | 8.200 | 8.380 | 7.971 | 104 |
| 2026-06-30 | 7.940 | 8.600 | 7.940 | 8.600 | 8.181 | 30 |
| 2026-06-29 | 7.900 | 8.180 | 7.900 | 8.180 | 7.781 | 43 |
| 2026-06-26 | 8.200 | 8.200 | 8.000 | 8.140 | 7.743 | 48 |
| 2026-06-25 | 8.200 | 8.200 | 8.000 | 8.000 | 7.610 | 43 |
| 2026-06-24 | 8.200 | 8.200 | 8.000 | 8.000 | 7.610 | 8 |
| 2026-06-23 | 8.480 | 8.480 | 8.020 | 8.200 | 7.800 | 33 |
| 2026-06-22 | 8.200 | 8.200 | 8.000 | 8.120 | 7.724 | 149 |
| 2026-06-19 | 8.720 | 8.720 | 8.220 | 8.240 | 7.838 | 45,540 |
| 2026-06-18 | 8.680 | 8.740 | 8.520 | 8.720 | 8.295 | 528 |
| 2026-06-17 | 8.760 | 8.760 | 8.560 | 8.560 | 8.142 | 26 |
| 2026-06-16 | 8.740 | 8.740 | 8.520 | 8.600 | 8.181 | 23 |
| 2026-06-15 | 8.700 | 8.700 | 8.520 | 8.540 | 8.123 | 29 |
| 2026-06-12 | 8.540 | 8.760 | 8.540 | 8.600 | 8.181 | 545 |
| 2026-06-11 | 8.760 | 8.760 | 8.520 | 8.760 | 8.333 | 720 |
| 2026-06-10 | 8.740 | 8.740 | 8.520 | 8.680 | 8.257 | 46 |
| 2026-06-09 | 8.780 | 8.780 | 8.580 | 8.760 | 8.333 | 181 |
| 2026-06-08 | 8.700 | 8.900 | 8.540 | 8.660 | 8.238 | 122 |
| 2026-06-05 | 8.800 | 8.900 | 8.800 | 8.800 | 8.371 | 16 |
| 2026-06-04 | 8.900 | 8.900 | 8.800 | 8.900 | 8.466 | 187 |
| 2026-06-03 | 8.960 | 8.960 | 8.800 | 8.920 | 8.485 | 14 |
| 2026-06-02 | 8.800 | 9.000 | 8.800 | 8.980 | 8.542 | 47 |
| 2026-06-01 | 9.000 | 9.000 | 8.780 | 8.960 | 8.523 | 70 |
| 2026-05-29 | 8.920 | 8.960 | 8.780 | 8.960 | 8.523 | 80 |
| 2026-05-28 | 8.800 | 8.960 | 8.800 | 8.940 | 8.504 | 57 |
| 2026-05-27 | 8.680 | 8.980 | 8.680 | 8.940 | 8.504 | 22 |
| 2026-05-26 | 9.000 | 9.000 | 8.660 | 8.900 | 8.466 | 35 |
| 2026-05-22 | 8.940 | 8.980 | 8.880 | 8.980 | 8.542 | 26 |
| 2026-05-21 | 8.940 | 8.940 | 8.700 | 8.940 | 8.504 | 34 |
| 2026-05-20 | 8.900 | 8.940 | 8.660 | 8.940 | 8.504 | 129 |
| 2026-05-19 | 8.900 | 8.900 | 8.680 | 8.900 | 8.466 | 47 |
| 2026-05-18 | 8.940 | 8.940 | 8.880 | 8.900 | 8.466 | 53 |
| 2026-05-15 | 8.740 | 8.920 | 8.740 | 8.920 | 8.485 | 33 |
| 2026-05-14 | 8.800 | 8.940 | 8.800 | 8.940 | 8.504 | 17 |
| 2026-05-13 | 8.980 | 8.980 | 8.800 | 8.860 | 8.428 | 135 |
| 2026-05-12 | 8.980 | 9.000 | 8.800 | 8.960 | 8.523 | 77 |
| 2026-05-11 | 8.900 | 8.980 | 8.740 | 8.980 | 8.542 | 26 |
| 2026-05-08 | 8.740 | 8.980 | 8.740 | 8.960 | 8.523 | 44 |
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.