Novabase SGPS S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 5.750 | 5.900 | 5.750 | 5.750 | 4.746 | 9 |
| 2024-11-25 | 5.950 | 5.950 | 5.800 | 5.900 | 4.869 | 35 |
| 2024-11-22 | 5.800 | 5.950 | 5.800 | 5.800 | 4.787 | 58 |
| 2024-11-21 | 6.000 | 6.000 | 6.000 | 6.000 | 4.952 | 7 |
| 2024-11-20 | 5.900 | 5.900 | 5.800 | 5.800 | 4.787 | 48 |
| 2024-11-19 | 5.900 | 5.900 | 5.800 | 5.800 | 4.787 | 6 |
| 2024-11-18 | 6.000 | 6.000 | 5.750 | 5.900 | 4.869 | 22 |
| 2024-11-15 | 5.750 | 5.900 | 5.750 | 5.800 | 4.787 | 3 |
| 2024-11-14 | 5.850 | 5.850 | 5.850 | 5.850 | 4.828 | 44 |
| 2024-11-13 | 5.900 | 5.900 | 5.750 | 5.900 | 4.869 | 17 |
| 2024-11-12 | 5.800 | 5.900 | 5.750 | 5.900 | 4.869 | 64 |
| 2024-11-11 | 5.750 | 5.800 | 5.750 | 5.800 | 4.787 | 13 |
| 2024-11-08 | 5.900 | 5.900 | 5.850 | 5.900 | 4.869 | 21 |
| 2024-11-07 | 5.800 | 5.900 | 5.750 | 5.850 | 4.828 | 27 |
| 2024-11-06 | 5.900 | 5.900 | 5.800 | 5.800 | 4.787 | 9 |
| 2024-11-05 | 5.950 | 5.950 | 5.950 | 5.950 | 4.911 | 6 |
| 2024-11-04 | 5.800 | 5.900 | 5.800 | 5.850 | 4.828 | 32 |
| 2024-11-01 | 5.800 | 5.950 | 5.800 | 5.900 | 4.869 | 25 |
| 2024-10-31 | 5.900 | 6.100 | 5.900 | 5.900 | 4.869 | 1 |
| 2024-10-30 | 5.850 | 6.100 | 5.850 | 6.100 | 5.035 | 3 |
| 2024-10-29 | 6.000 | 6.000 | 5.850 | 5.900 | 4.869 | 36 |
| 2024-10-28 | 6.050 | 6.050 | 5.900 | 5.900 | 4.869 | 29 |
| 2024-10-25 | 5.950 | 6.050 | 5.850 | 5.850 | 4.828 | 16 |
| 2024-10-24 | 5.800 | 6.100 | 5.800 | 5.950 | 4.911 | 52 |
| 2024-10-23 | 5.750 | 5.750 | 5.700 | 5.700 | 4.704 | 21 |
| 2024-10-22 | 5.700 | 5.800 | 5.700 | 5.800 | 4.787 | 14 |
| 2024-10-21 | 5.850 | 5.850 | 5.700 | 5.800 | 4.787 | 30 |
| 2024-10-18 | 5.850 | 5.850 | 5.700 | 5.700 | 4.704 | 32 |
| 2024-10-17 | 5.850 | 5.850 | 5.750 | 5.850 | 4.828 | 70 |
| 2024-10-16 | 5.800 | 5.850 | 5.700 | 5.750 | 4.746 | 23 |
| 2024-10-14 | 5.850 | 5.850 | 5.750 | 5.750 | 4.746 | 17 |
| 2024-10-11 | 5.800 | 5.800 | 5.800 | 5.800 | 4.787 | 29 |
| 2024-10-09 | 5.800 | 5.800 | 5.800 | 5.800 | 4.787 | 2 |
| 2024-10-08 | 5.850 | 5.850 | 5.850 | 5.850 | 4.828 | 4 |
| 2024-10-07 | 5.800 | 5.850 | 5.300 | 5.850 | 4.828 | 8 |
| 2024-10-04 | 5.850 | 5.850 | 5.700 | 5.700 | 4.704 | 3 |
| 2024-10-03 | 5.750 | 5.750 | 5.750 | 5.750 | 4.746 | 17 |
| 2024-10-02 | 5.850 | 5.850 | 5.750 | 5.750 | 4.746 | 3 |
| 2024-10-01 | 5.800 | 5.850 | 5.750 | 5.850 | 4.828 | 11 |
| 2024-09-30 | 5.800 | 5.800 | 5.800 | 5.800 | 4.787 | 12 |
| 2024-09-27 | 5.850 | 5.850 | 5.800 | 5.800 | 4.787 | 1 |
| 2024-09-26 | 5.700 | 5.800 | 5.700 | 5.800 | 4.787 | 3 |
| 2024-09-25 | 5.800 | 5.800 | 5.700 | 5.700 | 4.704 | 38 |
| 2024-09-23 | 5.800 | 5.850 | 5.700 | 5.700 | 4.704 | 4 |
| 2024-09-20 | 5.800 | 5.800 | 5.700 | 5.800 | 4.787 | 5 |
| 2024-09-18 | 5.850 | 5.850 | 5.700 | 5.800 | 4.787 | 24 |
| 2024-09-16 | 5.800 | 5.850 | 5.700 | 5.850 | 4.828 | 21 |
| 2024-09-13 | 5.800 | 5.850 | 5.800 | 5.850 | 4.828 | 6 |
| 2024-09-12 | 5.800 | 5.850 | 5.800 | 5.850 | 4.828 | 6 |
| 2024-09-11 | 5.800 | 5.800 | 5.700 | 5.700 | 4.704 | 8 |
| 2024-09-10 | 5.800 | 5.800 | 5.700 | 5.800 | 4.787 | 8 |
| 2024-09-09 | 5.800 | 5.800 | 5.700 | 5.700 | 4.704 | 10 |
| 2024-09-06 | 5.800 | 5.800 | 5.800 | 5.800 | 4.787 | 54 |
| 2024-09-05 | 5.700 | 5.850 | 5.700 | 5.850 | 4.828 | 3 |
| 2024-09-04 | 5.700 | 5.800 | 5.700 | 5.800 | 4.787 | 5 |
| 2024-09-03 | 5.850 | 5.850 | 5.800 | 5.800 | 4.787 | 1 |
| 2024-09-02 | 5.850 | 5.850 | 5.700 | 5.800 | 4.787 | 8 |
| 2024-08-30 | 5.850 | 5.850 | 5.750 | 5.750 | 4.746 | 1 |
| 2024-08-29 | 5.850 | 5.850 | 5.700 | 5.850 | 4.828 | 3 |
| 2024-08-27 | 5.850 | 5.850 | 5.850 | 5.850 | 4.828 | 11 |
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.