Novabase SGPS S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 7.450 | 7.500 | 7.050 | 7.400 | 6.107 | 165 |
| 2025-02-21 | 7.200 | 7.400 | 6.800 | 7.200 | 5.942 | 1,893 |
| 2025-02-20 | 6.100 | 6.300 | 6.100 | 6.300 | 5.200 | 23 |
| 2025-02-19 | 6.000 | 6.000 | 6.000 | 6.000 | 4.952 | 13 |
| 2025-02-18 | 6.000 | 6.000 | 5.900 | 6.000 | 4.952 | 42 |
| 2025-02-17 | 5.950 | 6.000 | 5.950 | 6.000 | 4.952 | 227 |
| 2025-02-14 | 6.000 | 6.000 | 5.950 | 5.950 | 4.911 | 321 |
| 2025-02-13 | 5.850 | 5.950 | 5.850 | 5.900 | 4.869 | 29 |
| 2025-02-12 | 5.950 | 5.950 | 5.950 | 5.950 | 4.911 | 35 |
| 2025-02-11 | 5.900 | 5.950 | 5.850 | 5.850 | 4.828 | 150 |
| 2025-02-10 | 5.850 | 5.950 | 5.850 | 5.900 | 4.869 | 42 |
| 2025-02-07 | 5.950 | 5.950 | 5.850 | 5.950 | 4.911 | 20 |
| 2025-02-06 | 5.900 | 5.950 | 5.900 | 5.950 | 4.911 | 19 |
| 2025-02-05 | 5.900 | 5.900 | 5.900 | 5.900 | 4.869 | 6 |
| 2025-02-04 | 5.750 | 5.950 | 5.750 | 5.950 | 4.911 | 37 |
| 2025-02-03 | 5.750 | 5.950 | 5.750 | 5.900 | 4.869 | 444 |
| 2025-01-31 | 5.850 | 5.950 | 5.850 | 5.950 | 4.911 | 34 |
| 2025-01-30 | 5.950 | 5.950 | 5.850 | 5.900 | 4.869 | 16 |
| 2025-01-29 | 5.900 | 5.900 | 5.800 | 5.900 | 4.869 | 182 |
| 2025-01-28 | 5.750 | 5.950 | 5.750 | 5.950 | 4.911 | 91 |
| 2025-01-27 | 5.950 | 5.950 | 5.800 | 5.900 | 4.869 | 27 |
| 2025-01-24 | 5.900 | 5.950 | 5.700 | 5.900 | 4.869 | 26 |
| 2025-01-23 | 5.800 | 5.950 | 5.800 | 5.800 | 4.787 | 38 |
| 2025-01-22 | 5.900 | 5.950 | 5.900 | 5.950 | 4.911 | 6 |
| 2025-01-21 | 5.850 | 5.950 | 5.850 | 5.950 | 4.911 | 19 |
| 2025-01-20 | 6.000 | 6.000 | 5.950 | 5.950 | 4.911 | 44 |
| 2025-01-17 | 5.950 | 5.950 | 5.900 | 5.950 | 4.911 | 17 |
| 2025-01-16 | 5.950 | 6.000 | 5.800 | 5.800 | 4.787 | 98 |
| 2025-01-15 | 5.850 | 5.950 | 5.750 | 5.850 | 4.828 | 76 |
| 2025-01-14 | 5.850 | 5.850 | 5.750 | 5.750 | 4.746 | 1 |
| 2025-01-13 | 5.800 | 5.850 | 5.750 | 5.850 | 4.828 | 22 |
| 2025-01-10 | 5.900 | 5.900 | 5.750 | 5.750 | 4.746 | 48 |
| 2025-01-09 | 5.900 | 5.900 | 5.750 | 5.750 | 4.746 | 12 |
| 2025-01-08 | 5.750 | 5.900 | 5.750 | 5.850 | 4.828 | 7 |
| 2025-01-06 | 5.850 | 5.850 | 5.750 | 5.750 | 4.746 | 17 |
| 2025-01-03 | 5.900 | 5.900 | 5.750 | 5.750 | 4.746 | 54 |
| 2025-01-02 | 5.900 | 5.900 | 5.700 | 5.900 | 4.869 | 50 |
| 2024-12-31 | 5.950 | 5.950 | 5.900 | 5.900 | 4.869 | 1 |
| 2024-12-30 | 5.900 | 5.900 | 5.750 | 5.750 | 4.746 | 21 |
| 2024-12-27 | 5.800 | 5.800 | 5.750 | 5.800 | 4.787 | 5 |
| 2024-12-24 | 5.750 | 5.900 | 5.750 | 5.900 | 4.869 | 2 |
| 2024-12-23 | 5.900 | 5.900 | 5.750 | 5.750 | 4.746 | 126 |
| 2024-12-20 | 5.700 | 5.900 | 5.700 | 5.900 | 4.869 | 325 |
| 2024-12-19 | 5.900 | 5.900 | 5.700 | 5.700 | 4.704 | 8 |
| 2024-12-18 | 5.700 | 5.900 | 5.700 | 5.750 | 4.746 | 11 |
| 2024-12-17 | 5.800 | 5.800 | 5.750 | 5.750 | 4.746 | 24 |
| 2024-12-16 | 5.800 | 5.800 | 5.750 | 5.800 | 4.787 | 8 |
| 2024-12-13 | 5.750 | 5.800 | 5.750 | 5.800 | 4.787 | 2 |
| 2024-12-12 | 5.800 | 5.800 | 5.700 | 5.750 | 4.746 | 51 |
| 2024-12-11 | 5.700 | 5.800 | 5.700 | 5.800 | 4.787 | 1 |
| 2024-12-10 | 5.800 | 5.800 | 5.700 | 5.700 | 4.704 | 3 |
| 2024-12-09 | 5.850 | 5.850 | 5.700 | 5.800 | 4.787 | 56 |
| 2024-12-06 | 5.800 | 5.800 | 5.800 | 5.800 | 4.787 | 17 |
| 2024-12-05 | 5.850 | 5.900 | 5.750 | 5.850 | 4.828 | 7 |
| 2024-12-04 | 5.850 | 5.850 | 5.750 | 5.850 | 4.828 | 10 |
| 2024-12-03 | 5.850 | 5.850 | 5.750 | 5.850 | 4.828 | 21 |
| 2024-12-02 | 5.900 | 5.900 | 5.700 | 5.900 | 4.869 | 54 |
| 2024-11-29 | 5.900 | 5.900 | 5.800 | 5.900 | 4.869 | 6 |
| 2024-11-28 | 5.900 | 5.900 | 5.900 | 5.900 | 4.869 | 18 |
| 2024-11-27 | 5.700 | 5.900 | 5.700 | 5.700 | 4.704 | 50 |
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.