Novabase SGPS S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.100 | 7.100 | 6.900 | 7.100 | 7.100 | 6 |
| 2026-10-22 | 7.100 | 7.100 | 6.900 | 7.080 | 7.080 | 60 |
| 2026-10-21 | 7.140 | 7.140 | 6.980 | 7.000 | 7.000 | 19 |
| 2026-10-20 | 7.140 | 7.140 | 7.000 | 7.120 | 7.120 | 2 |
| 2026-10-19 | 6.920 | 7.140 | 6.920 | 7.140 | 7.140 | 23 |
| 2026-10-16 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 7 |
| 2026-10-15 | 7.140 | 7.140 | 7.000 | 7.000 | 7.000 | 40 |
| 2026-10-14 | 7.140 | 7.140 | 7.000 | 7.140 | 7.140 | 5 |
| 2026-10-13 | 7.140 | 7.140 | 7.000 | 7.080 | 7.080 | 21 |
| 2026-10-12 | 7.140 | 7.140 | 7.100 | 7.140 | 7.140 | 14 |
| 2026-10-09 | 7.080 | 7.140 | 7.000 | 7.140 | 7.140 | 37 |
| 2026-10-08 | 7.160 | 7.160 | 7.000 | 7.000 | 7.000 | 12 |
| 2026-10-07 | 6.900 | 7.160 | 6.900 | 7.020 | 7.020 | 62 |
| 2026-10-06 | 6.880 | 7.180 | 6.880 | 7.160 | 7.160 | 16 |
| 2026-10-05 | 7.180 | 7.180 | 6.900 | 6.900 | 6.900 | 18 |
| 2026-10-02 | 7.140 | 7.160 | 7.040 | 7.160 | 7.160 | 81 |
| 2026-10-01 | 7.180 | 7.180 | 7.100 | 7.160 | 7.160 | 8 |
| 2026-09-30 | 7.180 | 7.180 | 7.140 | 7.140 | 7.140 | 3 |
| 2026-09-29 | 7.120 | 7.200 | 7.120 | 7.180 | 7.180 | 26 |
| 2026-09-28 | 7.140 | 7.140 | 7.100 | 7.140 | 7.140 | 14 |
| 2026-09-25 | 7.120 | 7.300 | 7.100 | 7.140 | 7.140 | 26 |
| 2026-09-24 | 7.280 | 7.280 | 7.100 | 7.100 | 7.100 | 11 |
| 2026-09-23 | 7.120 | 7.200 | 7.100 | 7.180 | 7.180 | 12 |
| 2026-09-22 | 7.200 | 7.200 | 7.100 | 7.160 | 7.160 | 3 |
| 2026-09-21 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 8 |
| 2026-09-18 | 7.200 | 7.200 | 7.040 | 7.060 | 7.060 | 21 |
| 2026-09-17 | 7.200 | 7.200 | 7.080 | 7.200 | 7.200 | 6 |
| 2026-09-16 | 7.100 | 7.200 | 7.060 | 7.060 | 7.060 | 108 |
| 2026-09-15 | 7.160 | 7.160 | 7.040 | 7.060 | 7.060 | 15 |
| 2026-09-14 | 7.160 | 7.160 | 7.040 | 7.040 | 7.040 | 18 |
| 2026-09-11 | 7.160 | 7.160 | 7.060 | 7.060 | 7.060 | 8 |
| 2026-09-10 | 7.160 | 7.160 | 7.100 | 7.160 | 7.160 | 5 |
| 2026-09-09 | 7.200 | 7.200 | 7.160 | 7.160 | 7.160 | 9 |
| 2026-09-08 | 7.120 | 7.200 | 7.120 | 7.180 | 7.180 | 27 |
| 2026-09-07 | 7.200 | 7.200 | 7.100 | 7.120 | 7.120 | 14 |
| 2026-09-04 | 7.060 | 7.200 | 7.060 | 7.080 | 7.080 | 43 |
| 2026-09-03 | 7.180 | 7.200 | 7.140 | 7.140 | 7.140 | 17 |
| 2026-09-02 | 7.220 | 7.220 | 7.060 | 7.180 | 7.180 | 9 |
| 2026-09-01 | 7.200 | 7.200 | 7.040 | 7.060 | 7.060 | 12 |
| 2026-08-31 | 7.260 | 7.280 | 7.080 | 7.180 | 7.180 | 9 |
| 2026-08-28 | 7.280 | 7.280 | 7.020 | 7.220 | 7.220 | 29 |
| 2026-08-27 | 7.260 | 7.360 | 7.200 | 7.300 | 7.300 | 14 |
| 2026-08-26 | 7.200 | 7.360 | 7.200 | 7.360 | 7.360 | 7 |
| 2026-08-25 | 7.340 | 7.340 | 7.200 | 7.300 | 7.300 | 41 |
| 2026-08-24 | 7.200 | 7.380 | 7.200 | 7.340 | 7.340 | 31 |
| 2026-08-21 | 7.200 | 7.200 | 7.020 | 7.160 | 7.160 | 22 |
| 2026-08-20 | 7.200 | 7.200 | 7.060 | 7.180 | 7.180 | 17 |
| 2026-08-19 | 7.100 | 7.140 | 7.020 | 7.140 | 7.140 | 10 |
| 2026-08-18 | 7.100 | 7.100 | 7.020 | 7.100 | 7.100 | 17 |
| 2026-08-17 | 7.100 | 7.180 | 7.000 | 7.020 | 7.020 | 28 |
| 2026-08-14 | 7.200 | 7.200 | 7.000 | 7.160 | 7.160 | 38 |
| 2026-08-13 | 7.340 | 7.380 | 7.200 | 7.200 | 7.200 | 103 |
| 2026-08-12 | 7.340 | 7.340 | 7.200 | 7.260 | 7.260 | 21 |
| 2026-08-11 | 7.380 | 7.380 | 7.200 | 7.380 | 7.380 | 24 |
| 2026-08-10 | 7.400 | 7.400 | 7.280 | 7.300 | 7.300 | 43 |
| 2026-08-07 | 7.480 | 7.480 | 7.360 | 7.440 | 7.440 | 28 |
| 2026-08-06 | 7.460 | 7.560 | 7.460 | 7.540 | 7.540 | 1 |
| 2026-08-05 | 7.640 | 7.640 | 7.420 | 7.540 | 7.540 | 17 |
| 2026-08-04 | 7.620 | 7.620 | 7.420 | 7.600 | 7.600 | 16 |
| 2026-08-03 | 7.580 | 7.600 | 7.400 | 7.400 | 7.400 | 33 |
Page 1 of 5 · 254 trading daysOlder →
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.