Novabase SGPS S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 8.960 | 8.980 | 8.740 | 8.960 | 8.523 | 59 |
| 2026-05-06 | 8.760 | 8.980 | 8.760 | 8.960 | 8.523 | 24 |
| 2026-05-05 | 8.780 | 8.960 | 8.780 | 8.780 | 8.352 | 95 |
| 2026-04-30 | 9.000 | 9.000 | 8.760 | 8.900 | 8.466 | 27 |
| 2026-04-29 | 8.980 | 9.000 | 8.780 | 9.000 | 8.561 | 93 |
| 2026-04-28 | 8.980 | 8.980 | 8.780 | 8.980 | 8.542 | 38 |
| 2026-04-27 | 9.000 | 9.000 | 8.760 | 8.980 | 8.542 | 72 |
| 2026-04-24 | 8.760 | 8.980 | 8.760 | 8.980 | 8.542 | 31 |
| 2026-04-23 | 8.800 | 9.000 | 8.760 | 8.980 | 8.542 | 106 |
| 2026-04-22 | 8.900 | 8.900 | 8.740 | 8.800 | 8.371 | 24 |
| 2026-04-21 | 8.900 | 8.900 | 8.780 | 8.860 | 8.428 | 79 |
| 2026-04-20 | 8.980 | 8.980 | 8.760 | 8.800 | 8.371 | 81 |
| 2026-04-17 | 8.900 | 8.920 | 8.800 | 8.800 | 8.371 | 400 |
| 2026-04-16 | 8.960 | 8.960 | 8.680 | 8.940 | 8.504 | 513 |
| 2026-04-15 | 8.940 | 8.980 | 8.900 | 8.980 | 8.542 | 50 |
| 2026-04-14 | 9.160 | 9.160 | 9.000 | 9.000 | 8.561 | 126 |
| 2026-04-13 | 9.000 | 9.180 | 9.000 | 9.160 | 8.713 | 57 |
| 2026-04-10 | 9.200 | 9.200 | 9.020 | 9.020 | 8.580 | 14 |
| 2026-04-09 | 9.140 | 9.160 | 8.940 | 9.140 | 8.694 | 18 |
| 2026-04-08 | 9.180 | 9.180 | 8.960 | 9.000 | 8.561 | 96 |
| 2026-04-07 | 9.000 | 9.180 | 8.900 | 9.180 | 8.732 | 124 |
| 2026-04-02 | 9.100 | 9.100 | 8.950 | 9.000 | 8.561 | 41 |
| 2026-04-01 | 9.100 | 9.100 | 8.900 | 9.000 | 8.561 | 135 |
| 2026-03-31 | 9.000 | 9.000 | 8.900 | 9.000 | 8.561 | 15 |
| 2026-03-30 | 9.000 | 9.000 | 8.900 | 9.000 | 8.561 | 31 |
| 2026-03-27 | 9.000 | 9.000 | 8.950 | 8.950 | 8.513 | 11 |
| 2026-03-26 | 9.100 | 9.100 | 8.900 | 8.900 | 8.466 | 25 |
| 2026-03-25 | 9.000 | 9.050 | 8.850 | 9.050 | 8.609 | 34 |
| 2026-03-24 | 9.000 | 9.000 | 8.850 | 9.000 | 8.561 | 20 |
| 2026-03-23 | 9.000 | 9.000 | 8.850 | 9.000 | 8.561 | 99 |
| 2026-03-20 | 9.000 | 9.000 | 8.850 | 8.850 | 8.418 | 12 |
| 2026-03-19 | 8.850 | 9.000 | 8.850 | 9.000 | 8.561 | 29 |
| 2026-03-18 | 9.000 | 9.000 | 8.850 | 9.000 | 8.561 | 38 |
| 2026-03-17 | 9.000 | 9.000 | 8.850 | 8.900 | 8.466 | 9 |
| 2026-03-16 | 8.950 | 9.000 | 8.850 | 8.850 | 8.418 | 38 |
| 2026-03-13 | 8.900 | 9.000 | 8.850 | 9.000 | 8.561 | 53 |
| 2026-03-12 | 8.850 | 9.050 | 8.850 | 9.000 | 8.561 | 34 |
| 2026-03-11 | 9.000 | 9.000 | 8.800 | 8.950 | 8.513 | 71 |
| 2026-03-10 | 8.850 | 9.000 | 8.850 | 9.000 | 8.561 | 235 |
| 2026-03-09 | 9.100 | 9.100 | 8.850 | 8.950 | 8.513 | 217 |
| 2026-03-06 | 8.850 | 9.050 | 8.850 | 8.850 | 8.418 | 22 |
| 2026-03-05 | 9.100 | 9.100 | 9.000 | 9.000 | 8.561 | 44 |
| 2026-03-04 | 9.000 | 9.100 | 9.000 | 9.000 | 8.561 | 38 |
| 2026-03-03 | 9.150 | 9.150 | 8.850 | 9.000 | 8.561 | 69 |
| 2026-03-02 | 9.150 | 9.150 | 9.000 | 9.150 | 8.704 | 107 |
| 2026-02-27 | 8.950 | 9.200 | 8.950 | 9.100 | 8.656 | 91 |
| 2026-02-26 | 9.200 | 9.250 | 9.000 | 9.250 | 8.799 | 5 |
| 2026-02-25 | 8.900 | 9.250 | 8.900 | 9.100 | 8.656 | 90 |
| 2026-02-24 | 9.250 | 9.250 | 9.100 | 9.250 | 8.799 | 30 |
| 2026-02-23 | 8.950 | 9.200 | 8.900 | 9.200 | 8.751 | 65 |
| 2026-02-20 | 9.200 | 9.250 | 9.000 | 9.100 | 8.656 | 41 |
| 2026-02-19 | 9.350 | 9.350 | 9.000 | 9.100 | 8.656 | 98 |
| 2026-02-18 | 9.300 | 9.350 | 9.250 | 9.350 | 8.894 | 14 |
| 2026-02-17 | 9.350 | 9.350 | 9.200 | 9.350 | 8.894 | 345 |
| 2026-02-16 | 9.350 | 9.350 | 9.200 | 9.350 | 8.894 | 92 |
| 2026-02-13 | 9.250 | 9.350 | 9.200 | 9.350 | 8.894 | 193 |
| 2026-02-12 | 9.350 | 9.350 | 9.200 | 9.350 | 8.894 | 211 |
| 2026-02-11 | 9.350 | 9.350 | 9.250 | 9.300 | 8.846 | 92 |
| 2026-02-10 | 9.300 | 9.350 | 9.250 | 9.350 | 8.894 | 29 |
| 2026-02-09 | 9.350 | 9.350 | 9.250 | 9.350 | 8.894 | 58 |
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.