Novabase SGPS S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 9.300 | 9.900 | 9.100 | 9.700 | 8.006 | 389 |
| 2025-05-22 | 8.950 | 9.350 | 8.850 | 9.100 | 7.510 | 54 |
| 2025-05-21 | 8.950 | 8.950 | 8.800 | 8.950 | 7.387 | 69 |
| 2025-05-20 | 8.700 | 8.950 | 8.650 | 8.950 | 7.387 | 77 |
| 2025-05-19 | 8.400 | 8.750 | 8.400 | 8.700 | 7.180 | 132 |
| 2025-05-16 | 8.200 | 8.350 | 8.100 | 8.350 | 6.891 | 184 |
| 2025-05-15 | 7.950 | 8.400 | 7.950 | 8.350 | 6.891 | 139 |
| 2025-05-14 | 8.150 | 8.300 | 7.900 | 8.150 | 6.726 | 73 |
| 2025-05-13 | 8.000 | 8.150 | 7.950 | 8.000 | 6.603 | 141 |
| 2025-05-12 | 8.000 | 8.000 | 7.950 | 8.000 | 6.603 | 300 |
| 2025-05-09 | 8.000 | 8.000 | 7.900 | 7.950 | 6.561 | 119 |
| 2025-05-08 | 8.000 | 8.000 | 7.900 | 8.000 | 6.603 | 355 |
| 2025-05-07 | 7.950 | 8.000 | 7.900 | 8.000 | 6.603 | 127 |
| 2025-05-06 | 7.850 | 7.900 | 7.850 | 7.850 | 6.479 | 297 |
| 2025-05-02 | 7.900 | 8.000 | 7.750 | 7.950 | 6.561 | 329 |
| 2025-04-30 | 7.900 | 7.900 | 7.700 | 7.850 | 6.479 | 15 |
| 2025-04-29 | 7.800 | 7.800 | 7.600 | 7.750 | 6.396 | 49 |
| 2025-04-28 | 7.600 | 7.800 | 7.600 | 7.650 | 6.314 | 48 |
| 2025-04-25 | 7.750 | 7.750 | 7.600 | 7.750 | 6.396 | 35 |
| 2025-04-24 | 7.450 | 7.850 | 7.250 | 7.500 | 6.190 | 690 |
| 2025-04-23 | 7.350 | 7.350 | 7.250 | 7.300 | 6.025 | 319 |
| 2025-04-22 | 7.250 | 7.400 | 7.250 | 7.300 | 6.025 | 141 |
| 2025-04-17 | 7.250 | 7.250 | 7.100 | 7.250 | 5.984 | 59 |
| 2025-04-16 | 7.250 | 7.250 | 7.200 | 7.250 | 5.984 | 45 |
| 2025-04-15 | 7.250 | 7.250 | 7.050 | 7.250 | 5.984 | 86 |
| 2025-04-14 | 7.100 | 7.250 | 7.100 | 7.250 | 5.984 | 16 |
| 2025-04-11 | 7.250 | 7.250 | 7.100 | 7.250 | 5.984 | 38 |
| 2025-04-10 | 7.200 | 7.250 | 7.150 | 7.250 | 5.984 | 32 |
| 2025-04-09 | 7.100 | 7.250 | 7.100 | 7.150 | 5.901 | 23 |
| 2025-04-08 | 7.200 | 7.200 | 6.900 | 7.200 | 5.942 | 450 |
| 2025-04-07 | 7.200 | 7.200 | 6.800 | 6.850 | 5.654 | 237 |
| 2025-04-04 | 7.150 | 7.200 | 7.100 | 7.100 | 5.860 | 18 |
| 2025-04-03 | 7.200 | 7.250 | 7.100 | 7.250 | 5.984 | 7 |
| 2025-04-02 | 7.200 | 7.250 | 7.200 | 7.250 | 5.984 | 10 |
| 2025-04-01 | 7.250 | 7.250 | 7.200 | 7.250 | 5.984 | 55 |
| 2025-03-31 | 7.150 | 7.300 | 7.150 | 7.200 | 5.942 | 16 |
| 2025-03-28 | 7.250 | 7.300 | 7.150 | 7.250 | 5.984 | 32 |
| 2025-03-27 | 7.250 | 7.250 | 7.200 | 7.200 | 5.942 | 34 |
| 2025-03-26 | 7.250 | 7.250 | 7.150 | 7.250 | 5.984 | 60 |
| 2025-03-25 | 7.200 | 7.250 | 7.150 | 7.200 | 5.942 | 28 |
| 2025-03-24 | 7.200 | 7.250 | 7.150 | 7.200 | 5.942 | 201 |
| 2025-03-21 | 7.250 | 7.250 | 7.150 | 7.150 | 5.901 | 6 |
| 2025-03-20 | 7.200 | 7.300 | 7.200 | 7.200 | 5.942 | 47 |
| 2025-03-19 | 7.250 | 7.250 | 7.200 | 7.250 | 5.984 | 55 |
| 2025-03-18 | 7.150 | 7.250 | 7.150 | 7.250 | 5.984 | 440 |
| 2025-03-17 | 7.200 | 7.250 | 7.150 | 7.150 | 5.901 | 12 |
| 2025-03-14 | 7.200 | 7.200 | 7.050 | 7.150 | 5.901 | 12 |
| 2025-03-13 | 7.250 | 7.250 | 7.100 | 7.100 | 5.860 | 50 |
| 2025-03-12 | 7.250 | 7.250 | 7.150 | 7.200 | 5.942 | 14 |
| 2025-03-11 | 7.200 | 7.200 | 7.050 | 7.200 | 5.942 | 15 |
| 2025-03-10 | 7.350 | 7.350 | 7.000 | 7.200 | 5.942 | 94 |
| 2025-03-07 | 7.150 | 7.300 | 7.150 | 7.300 | 6.025 | 90 |
| 2025-03-06 | 7.200 | 7.200 | 7.150 | 7.200 | 5.942 | 68 |
| 2025-03-05 | 7.100 | 7.300 | 7.000 | 7.200 | 5.942 | 192 |
| 2025-03-04 | 7.050 | 7.300 | 7.050 | 7.050 | 5.819 | 58 |
| 2025-03-03 | 7.200 | 7.300 | 7.100 | 7.300 | 6.025 | 141 |
| 2025-02-28 | 7.300 | 7.300 | 7.300 | 7.300 | 6.025 | 48 |
| 2025-02-27 | 7.300 | 7.300 | 7.150 | 7.190 | 5.934 | 179 |
| 2025-02-26 | 6.850 | 7.350 | 6.850 | 7.150 | 5.901 | 692 |
| 2025-02-25 | 7.400 | 7.400 | 7.350 | 7.400 | 6.107 | 296 |
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.