Novabase SGPS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	6.560	6.560	6.320	6.540	4.206	6,301
2024-03-06	6.780	6.780	6.300	6.580	4.232	7,562
2024-03-05	6.500	6.600	6.500	6.580	4.232	1,397
2024-03-04	6.360	6.780	6.360	6.460	4.154	5,514
2024-03-01	6.600	6.640	6.320	6.320	4.064	10,482
2024-02-29	6.800	6.800	6.700	6.700	4.309	3,150
2024-02-28	6.580	6.760	6.580	6.760	4.347	9,673
2024-02-27	6.300	6.500	6.300	6.500	4.180	6,335
2024-02-26	6.200	6.500	6.200	6.200	3.987	12,136
2024-02-23	6.100	6.180	6.100	6.100	3.923	755
2024-02-22	6.000	6.100	6.000	6.060	3.897	4,464
2024-02-21	6.080	6.100	6.080	6.100	3.923	3,325
2024-02-20	6.020	6.060	6.020	6.060	3.897	4,747
2024-02-19	6.000	6.080	5.980	6.020	3.871	17,413
2024-02-16	5.540	6.200	5.540	6.140	3.949	26,151
2024-02-14	5.300	5.300	5.300	5.300	3.408	503
2024-02-13	5.340	5.340	5.340	5.340	3.434	287
2024-02-12	5.300	5.340	5.300	5.340	3.434	1,230
2024-02-09	5.300	5.340	5.300	5.340	3.434	707
2024-02-05	5.300	5.300	5.300	5.300	3.408	546
2024-02-02	5.300	5.300	5.300	5.300	3.408	20
2024-02-01	5.300	5.300	5.300	5.300	3.408	531
2024-01-31	5.300	5.300	5.300	5.300	3.408	7
2024-01-30	5.300	5.320	5.300	5.320	3.421	2,526
2024-01-29	5.300	5.360	5.300	5.300	3.408	2,740
2024-01-25	5.340	5.340	5.340	5.340	3.434	82
2024-01-24	5.300	5.300	5.300	5.300	3.408	1,034
2024-01-23	5.300	5.300	5.300	5.300	3.408	900
2024-01-22	5.300	5.320	5.300	5.320	3.421	871
2024-01-19	5.300	5.300	5.300	5.300	3.408	250
2024-01-18	5.300	5.300	5.300	5.300	3.408	15,000
2024-01-17	5.300	5.300	5.300	5.300	3.408	355
2024-01-16	5.300	5.300	5.300	5.300	3.408	4,935
2024-01-15	5.300	5.300	5.300	5.300	3.408	4,188
2024-01-12	5.300	5.300	5.300	5.300	3.408	2,000
2024-01-10	5.300	5.300	5.300	5.300	3.408	7
2024-01-09	5.300	5.360	5.300	5.360	3.447	676
2024-01-08	5.300	5.360	5.300	5.300	3.408	1,483
2024-01-05	5.300	5.300	5.300	5.300	3.408	1,002
2024-01-04	5.300	5.300	5.300	5.300	3.408	5,543
2024-01-03	5.300	5.300	5.300	5.300	3.408	185
2024-01-02	5.300	5.300	5.300	5.300	3.408	1,232
2023-12-29	5.360	5.360	5.360	5.360	3.447	1,000
2023-12-28	5.340	5.400	5.340	5.400	3.473	541
2023-12-27	5.300	5.300	5.300	5.300	3.408	895
2023-12-22	5.360	5.400	5.300	5.300	3.408	1,374
2023-12-21	5.300	5.360	5.300	5.300	3.408	466
2023-12-20	5.300	5.300	5.300	5.300	3.408	527
2023-12-19	5.300	5.300	5.300	5.300	3.408	487
2023-12-18	5.360	5.360	5.300	5.300	3.408	3,908
2023-12-15	5.260	5.300	5.240	5.300	3.408	3,904
2023-12-14	5.300	5.300	5.280	5.300	3.408	7,201
2023-12-13	5.300	5.300	5.300	5.300	3.408	30
2023-12-12	5.300	5.300	5.300	5.300	3.408	300
2023-12-11	5.300	5.300	5.300	5.300	3.408	2,162
2023-12-08	5.300	5.300	5.300	5.300	3.408	3,462
2023-12-07	5.300	5.300	5.300	5.300	3.408	2,654
2023-12-06	5.300	5.360	5.300	5.300	3.408	1,931
2023-12-05	5.300	5.300	5.300	5.300	3.408	1,333
2023-12-04	5.300	5.300	5.300	5.300	3.408	1,200

← NewerPage 12 of 21 · 1,246 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.