Novabase SGPS S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 9.400 | 9.400 | 9.250 | 9.300 | 8.846 | 13 |
| 2026-02-05 | 9.250 | 9.450 | 9.200 | 9.250 | 8.799 | 304 |
| 2026-02-04 | 9.450 | 9.450 | 9.250 | 9.300 | 8.846 | 332 |
| 2026-02-03 | 9.450 | 9.450 | 9.250 | 9.250 | 8.799 | 139 |
| 2026-02-02 | 9.450 | 9.500 | 9.300 | 9.450 | 8.989 | 141 |
| 2026-01-30 | 9.250 | 9.450 | 9.250 | 9.250 | 8.799 | 119 |
| 2026-01-29 | 9.500 | 9.500 | 9.300 | 9.500 | 9.037 | 41 |
| 2026-01-28 | 9.500 | 9.500 | 9.200 | 9.300 | 8.846 | 123 |
| 2026-01-27 | 9.450 | 9.500 | 9.200 | 9.500 | 9.037 | 16 |
| 2026-01-26 | 9.150 | 9.500 | 9.150 | 9.450 | 8.989 | 68 |
| 2026-01-23 | 9.400 | 9.400 | 9.200 | 9.300 | 8.846 | 35 |
| 2026-01-22 | 9.150 | 9.450 | 9.150 | 9.450 | 8.989 | 41 |
| 2026-01-21 | 9.400 | 9.400 | 9.000 | 9.350 | 8.894 | 35 |
| 2026-01-20 | 9.250 | 9.250 | 9.000 | 9.000 | 8.561 | 12 |
| 2026-01-19 | 9.400 | 9.400 | 9.100 | 9.300 | 8.846 | 144 |
| 2026-01-16 | 9.300 | 9.300 | 9.150 | 9.250 | 8.799 | 47 |
| 2026-01-15 | 9.400 | 9.450 | 9.000 | 9.200 | 8.751 | 235 |
| 2026-01-14 | 9.450 | 9.450 | 9.100 | 9.350 | 8.894 | 71 |
| 2026-01-13 | 9.450 | 9.450 | 9.300 | 9.450 | 8.989 | 31 |
| 2026-01-12 | 9.500 | 9.500 | 9.100 | 9.450 | 8.989 | 133 |
| 2026-01-09 | 9.450 | 9.450 | 9.050 | 9.450 | 8.989 | 33 |
| 2026-01-08 | 9.450 | 9.450 | 9.000 | 9.100 | 8.656 | 44 |
| 2026-01-07 | 9.500 | 9.500 | 9.250 | 9.350 | 8.894 | 153 |
| 2026-01-06 | 9.500 | 9.500 | 9.200 | 9.400 | 8.942 | 79 |
| 2026-01-05 | 9.050 | 9.500 | 8.800 | 9.350 | 8.894 | 228 |
| 2026-01-02 | 8.750 | 9.050 | 8.400 | 9.050 | 8.609 | 151 |
| 2025-12-31 | 8.700 | 8.750 | 8.500 | 8.700 | 8.276 | 40 |
| 2025-12-30 | 8.600 | 8.700 | 8.450 | 8.550 | 8.133 | 154 |
| 2025-12-29 | 8.600 | 8.600 | 8.500 | 8.550 | 8.133 | 74 |
| 2025-12-24 | 8.900 | 8.900 | 8.850 | 8.850 | 8.418 | 3 |
| 2025-12-23 | 8.850 | 8.850 | 8.650 | 8.650 | 8.228 | 747 |
| 2025-12-22 | 8.750 | 8.900 | 8.750 | 8.750 | 8.323 | 92 |
| 2025-12-19 | 8.900 | 8.900 | 8.750 | 8.800 | 8.371 | 10 |
| 2025-12-18 | 8.900 | 8.900 | 8.650 | 8.700 | 8.276 | 67 |
| 2025-12-17 | 8.900 | 8.900 | 8.650 | 8.650 | 8.228 | 200 |
| 2025-12-16 | 8.650 | 8.900 | 8.300 | 8.900 | 8.466 | 246 |
| 2025-12-15 | 8.750 | 8.750 | 8.450 | 8.550 | 8.133 | 156 |
| 2025-12-12 | 8.750 | 8.800 | 8.200 | 8.650 | 8.228 | 1,151 |
| 2025-12-11 | 8.600 | 8.750 | 8.600 | 8.750 | 8.323 | 40 |
| 2025-12-10 | 8.750 | 8.750 | 8.600 | 8.750 | 8.323 | 59 |
| 2025-12-09 | 8.850 | 8.850 | 8.600 | 8.800 | 8.371 | 56 |
| 2025-12-08 | 8.700 | 8.700 | 8.650 | 8.700 | 8.276 | 97 |
| 2025-12-05 | 8.650 | 8.850 | 8.650 | 8.650 | 8.228 | 18 |
| 2025-12-04 | 8.750 | 8.800 | 8.600 | 8.750 | 8.323 | 64 |
| 2025-12-03 | 8.800 | 8.800 | 8.600 | 8.650 | 8.228 | 13 |
| 2025-12-02 | 8.600 | 8.800 | 8.600 | 8.750 | 8.323 | 90 |
| 2025-12-01 | 8.600 | 8.800 | 8.600 | 8.800 | 8.371 | 50 |
| 2025-11-28 | 8.850 | 8.850 | 8.600 | 8.650 | 8.228 | 11 |
| 2025-11-27 | 8.800 | 8.800 | 8.600 | 8.800 | 8.371 | 9 |
| 2025-11-26 | 8.850 | 8.900 | 8.600 | 8.800 | 8.371 | 35 |
| 2025-11-25 | 8.800 | 8.800 | 8.600 | 8.700 | 8.276 | 62 |
| 2025-11-24 | 8.900 | 8.900 | 8.650 | 8.650 | 8.228 | 60 |
| 2025-11-21 | 8.850 | 8.850 | 8.600 | 8.850 | 8.418 | 66 |
| 2025-11-20 | 8.750 | 8.850 | 8.750 | 8.750 | 8.323 | 191 |
| 2025-11-19 | 8.600 | 8.850 | 8.600 | 8.750 | 8.323 | 18 |
| 2025-11-18 | 8.750 | 8.850 | 8.600 | 8.600 | 8.181 | 109 |
| 2025-11-17 | 8.750 | 8.900 | 8.550 | 8.800 | 8.371 | 46 |
| 2025-11-14 | 8.650 | 8.800 | 8.550 | 8.650 | 8.228 | 74 |
| 2025-11-13 | 8.650 | 8.900 | 8.650 | 8.900 | 8.466 | 99 |
| 2025-11-12 | 8.600 | 8.900 | 8.600 | 8.850 | 8.418 | 75 |
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.