Novabase SGPS S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 7.850 | 8.000 | 7.850 | 7.900 | 7.515 | 16 |
| 2025-08-15 | 7.850 | 7.950 | 7.850 | 7.950 | 7.562 | 132 |
| 2025-08-14 | 7.950 | 7.950 | 7.850 | 7.900 | 7.515 | 48 |
| 2025-08-13 | 7.950 | 7.950 | 7.850 | 7.850 | 7.467 | 28 |
| 2025-08-12 | 7.950 | 7.950 | 7.850 | 7.950 | 7.562 | 297 |
| 2025-08-11 | 7.950 | 7.950 | 7.850 | 7.950 | 7.562 | 788 |
| 2025-08-08 | 7.950 | 8.000 | 7.900 | 7.950 | 7.562 | 77 |
| 2025-08-07 | 7.950 | 8.000 | 7.850 | 7.950 | 7.562 | 137 |
| 2025-08-06 | 8.000 | 8.000 | 7.850 | 8.000 | 7.610 | 213 |
| 2025-08-05 | 8.000 | 8.000 | 7.900 | 8.000 | 7.610 | 58 |
| 2025-08-04 | 8.150 | 8.150 | 7.900 | 8.000 | 7.610 | 112 |
| 2025-08-01 | 8.050 | 8.250 | 8.050 | 8.150 | 7.752 | 238 |
| 2025-07-31 | 7.850 | 7.900 | 7.800 | 7.850 | 7.467 | 78 |
| 2025-07-30 | 7.850 | 7.900 | 7.800 | 7.850 | 7.467 | 50 |
| 2025-07-29 | 8.000 | 8.000 | 7.800 | 7.850 | 7.467 | 35 |
| 2025-07-28 | 8.000 | 8.000 | 7.800 | 7.800 | 7.420 | 14 |
| 2025-07-25 | 8.000 | 8.000 | 7.900 | 7.950 | 7.562 | 34 |
| 2025-07-24 | 7.900 | 8.000 | 7.800 | 8.000 | 7.610 | 20 |
| 2025-07-23 | 7.950 | 7.950 | 7.800 | 7.850 | 7.467 | 321 |
| 2025-07-22 | 7.950 | 7.950 | 7.850 | 7.850 | 7.467 | 24 |
| 2025-07-21 | 8.000 | 8.000 | 7.900 | 7.950 | 7.562 | 19 |
| 2025-07-18 | 7.850 | 7.850 | 7.800 | 7.850 | 7.467 | 323 |
| 2025-07-17 | 7.950 | 7.950 | 7.800 | 7.950 | 7.562 | 5 |
| 2025-07-16 | 7.900 | 7.950 | 7.800 | 7.950 | 7.562 | 15 |
| 2025-07-15 | 7.900 | 7.900 | 7.700 | 7.900 | 7.515 | 34 |
| 2025-07-14 | 7.950 | 7.950 | 7.800 | 7.850 | 7.467 | 220 |
| 2025-07-11 | 7.950 | 7.950 | 7.800 | 7.950 | 7.562 | 216 |
| 2025-07-10 | 7.950 | 7.950 | 7.800 | 7.800 | 7.420 | 13 |
| 2025-07-09 | 8.000 | 8.000 | 7.750 | 7.950 | 7.562 | 24 |
| 2025-07-08 | 8.000 | 8.000 | 7.800 | 8.000 | 7.610 | 24 |
| 2025-07-07 | 8.000 | 8.000 | 7.950 | 8.000 | 7.610 | 17 |
| 2025-07-04 | 7.950 | 7.950 | 7.800 | 7.950 | 7.562 | 50 |
| 2025-07-03 | 8.000 | 8.000 | 8.000 | 8.000 | 7.610 | 676 |
| 2025-07-02 | 7.700 | 8.000 | 7.700 | 7.950 | 7.562 | 75 |
| 2025-07-01 | 7.950 | 7.950 | 7.850 | 7.850 | 7.467 | 72 |
| 2025-06-30 | 7.950 | 7.950 | 7.750 | 7.950 | 7.562 | 38 |
| 2025-06-27 | 7.850 | 8.000 | 7.650 | 8.000 | 7.610 | 211 |
| 2025-06-26 | 7.900 | 7.950 | 7.800 | 7.950 | 7.562 | 8 |
| 2025-06-25 | 7.700 | 7.950 | 7.600 | 7.800 | 7.420 | 120 |
| 2025-06-24 | 7.900 | 7.900 | 7.600 | 7.700 | 7.324 | 59 |
| 2025-06-23 | 7.450 | 7.750 | 7.400 | 7.700 | 7.324 | 122 |
| 2025-06-20 | 7.400 | 7.700 | 7.250 | 7.450 | 7.087 | 58 |
| 2025-06-19 | 7.300 | 7.450 | 7.300 | 7.400 | 7.039 | 49 |
| 2025-06-18 | 7.500 | 7.500 | 7.350 | 7.350 | 6.992 | 60 |
| 2025-06-17 | 7.500 | 7.650 | 7.300 | 7.450 | 7.087 | 151 |
| 2025-06-16 | 7.350 | 7.700 | 7.250 | 7.500 | 7.134 | 49 |
| 2025-06-13 | 7.200 | 7.700 | 7.200 | 7.450 | 7.087 | 40 |
| 2025-06-12 | 8.250 | 8.250 | 7.550 | 7.750 | 7.372 | 646 |
| 2025-06-11 | 8.000 | 8.450 | 7.850 | 7.850 | 7.467 | 109 |
| 2025-06-10 | 7.900 | 7.950 | 7.400 | 7.650 | 7.277 | 172 |
| 2025-06-09 | 8.500 | 8.500 | 7.850 | 8.100 | 7.705 | 303 |
| 2025-06-06 | 8.650 | 8.750 | 8.400 | 8.500 | 8.085 | 619 |
| 2025-06-05 | 8.600 | 8.850 | 8.100 | 8.700 | 8.276 | 1,313 |
| 2025-06-04 | 10.200 | 10.300 | 9.950 | 10.200 | 8.418 | 411 |
| 2025-06-03 | 10.000 | 10.300 | 9.900 | 10.100 | 8.336 | 283 |
| 2025-06-02 | 9.900 | 10.000 | 9.700 | 10.000 | 8.253 | 211 |
| 2025-05-30 | 9.900 | 9.900 | 9.650 | 9.900 | 8.171 | 83 |
| 2025-05-29 | 9.750 | 9.900 | 9.700 | 9.900 | 8.171 | 81 |
| 2025-05-28 | 9.700 | 9.750 | 9.500 | 9.750 | 8.047 | 105 |
| 2025-05-27 | 9.600 | 9.650 | 9.400 | 9.650 | 7.964 | 125 |
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.