Novabase SGPS S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 8.850 | 8.850 | 8.550 | 8.850 | 8.418 | 27 |
| 2025-11-10 | 8.500 | 8.900 | 8.500 | 8.850 | 8.418 | 65 |
| 2025-11-07 | 8.900 | 8.900 | 8.500 | 8.650 | 8.228 | 15 |
| 2025-11-06 | 8.800 | 8.950 | 8.800 | 8.950 | 8.513 | 24 |
| 2025-11-05 | 8.800 | 8.900 | 8.800 | 8.900 | 8.466 | 28 |
| 2025-11-04 | 8.900 | 8.900 | 8.800 | 8.900 | 8.466 | 94 |
| 2025-11-03 | 8.650 | 8.900 | 8.600 | 8.800 | 8.371 | 21 |
| 2025-10-31 | 8.600 | 8.850 | 8.450 | 8.550 | 8.133 | 52 |
| 2025-10-30 | 8.750 | 8.750 | 8.500 | 8.500 | 8.085 | 82 |
| 2025-10-29 | 8.800 | 8.800 | 8.450 | 8.700 | 8.276 | 67 |
| 2025-10-28 | 8.850 | 8.850 | 8.500 | 8.700 | 8.276 | 34 |
| 2025-10-27 | 8.700 | 8.900 | 8.500 | 8.800 | 8.371 | 69 |
| 2025-10-24 | 8.850 | 8.850 | 8.600 | 8.850 | 8.418 | 79 |
| 2025-10-23 | 8.850 | 8.850 | 8.550 | 8.650 | 8.228 | 56 |
| 2025-10-22 | 8.500 | 9.450 | 8.500 | 8.750 | 8.323 | 146 |
| 2025-10-21 | 7.850 | 8.750 | 7.850 | 8.550 | 8.133 | 310 |
| 2025-10-20 | 7.850 | 8.050 | 7.850 | 8.000 | 7.610 | 25 |
| 2025-10-17 | 7.850 | 8.000 | 7.850 | 7.850 | 7.467 | 79 |
| 2025-10-16 | 8.000 | 8.000 | 7.850 | 7.850 | 7.467 | 20 |
| 2025-10-15 | 7.850 | 8.000 | 7.850 | 8.000 | 7.610 | 19 |
| 2025-10-14 | 7.950 | 8.000 | 7.850 | 7.850 | 7.467 | 127 |
| 2025-10-13 | 7.950 | 7.950 | 7.800 | 7.900 | 7.515 | 390 |
| 2025-10-10 | 7.950 | 7.950 | 7.850 | 7.900 | 7.515 | 99 |
| 2025-10-09 | 7.950 | 7.950 | 7.800 | 7.850 | 7.467 | 79 |
| 2025-10-08 | 7.750 | 7.950 | 7.750 | 7.900 | 7.515 | 182 |
| 2025-10-07 | 7.950 | 7.950 | 7.800 | 7.950 | 7.562 | 24 |
| 2025-10-06 | 7.950 | 7.950 | 7.750 | 7.950 | 7.562 | 107 |
| 2025-10-03 | 7.750 | 7.900 | 7.750 | 7.750 | 7.372 | 99 |
| 2025-10-02 | 7.900 | 7.900 | 7.750 | 7.750 | 7.372 | 5 |
| 2025-10-01 | 7.850 | 7.900 | 7.750 | 7.850 | 7.467 | 25 |
| 2025-09-30 | 7.850 | 7.850 | 7.700 | 7.850 | 7.467 | 25 |
| 2025-09-29 | 7.850 | 7.850 | 7.700 | 7.850 | 7.467 | 55 |
| 2025-09-26 | 7.800 | 7.850 | 7.800 | 7.850 | 7.467 | 38 |
| 2025-09-25 | 7.900 | 7.900 | 7.800 | 7.900 | 7.515 | 76 |
| 2025-09-24 | 7.850 | 7.850 | 7.750 | 7.850 | 7.467 | 11 |
| 2025-09-23 | 7.850 | 7.850 | 7.750 | 7.750 | 7.372 | 65 |
| 2025-09-22 | 7.900 | 7.950 | 7.750 | 7.850 | 7.467 | 386 |
| 2025-09-19 | 7.850 | 8.000 | 7.700 | 8.000 | 7.610 | 16 |
| 2025-09-18 | 7.750 | 7.850 | 7.750 | 7.750 | 7.372 | 511 |
| 2025-09-17 | 7.750 | 7.850 | 7.700 | 7.800 | 7.420 | 23 |
| 2025-09-16 | 7.750 | 7.850 | 7.700 | 7.700 | 7.324 | 28 |
| 2025-09-15 | 7.850 | 7.850 | 7.750 | 7.850 | 7.467 | 104 |
| 2025-09-12 | 7.800 | 7.850 | 7.750 | 7.750 | 7.372 | 348 |
| 2025-09-11 | 7.850 | 7.850 | 7.750 | 7.750 | 7.372 | 38 |
| 2025-09-10 | 7.850 | 7.900 | 7.750 | 7.750 | 7.372 | 60 |
| 2025-09-09 | 7.800 | 7.850 | 7.800 | 7.800 | 7.420 | 5 |
| 2025-09-08 | 7.900 | 7.900 | 7.800 | 7.800 | 7.420 | 49 |
| 2025-09-05 | 7.800 | 7.900 | 7.800 | 7.850 | 7.467 | 75 |
| 2025-09-04 | 7.900 | 7.900 | 7.800 | 7.800 | 7.420 | 14 |
| 2025-09-03 | 7.900 | 7.950 | 7.800 | 7.900 | 7.515 | 5 |
| 2025-09-02 | 7.850 | 7.950 | 7.850 | 7.900 | 7.515 | 14 |
| 2025-09-01 | 7.950 | 7.950 | 7.800 | 7.900 | 7.515 | 135 |
| 2025-08-29 | 7.850 | 7.950 | 7.850 | 7.900 | 7.515 | 15 |
| 2025-08-28 | 7.950 | 7.950 | 7.850 | 7.900 | 7.515 | 8 |
| 2025-08-27 | 7.850 | 7.950 | 7.850 | 7.900 | 7.515 | 34 |
| 2025-08-26 | 7.950 | 7.950 | 7.800 | 7.850 | 7.467 | 66 |
| 2025-08-22 | 7.850 | 7.950 | 7.850 | 7.950 | 7.562 | 97 |
| 2025-08-21 | 7.950 | 7.950 | 7.850 | 7.950 | 7.562 | 34 |
| 2025-08-20 | 7.950 | 7.950 | 7.850 | 7.900 | 7.515 | 23 |
| 2025-08-19 | 7.950 | 7.950 | 7.950 | 7.950 | 7.562 | 77 |
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.