Novabase SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	7.600	7.600	7.400	7.420	7.420	1,018
2026-07-29	7.400	7.640	7.400	7.580	7.580	1,249
2026-07-28	7.760	7.760	7.360	7.560	7.560	11,357
2026-07-27	7.560	7.760	7.560	7.760	7.760	678
2026-07-24	7.520	7.600	7.520	7.560	7.560	328
2026-07-23	7.720	7.720	7.520	7.520	7.520	543
2026-07-22	7.820	7.820	7.420	7.540	7.540	397
2026-07-21	7.400	7.820	7.400	7.820	7.820	195
2026-07-20	8.000	8.000	7.500	7.500	7.500	192
2026-07-17	8.000	8.000	7.800	7.960	7.960	618
2026-07-16	7.500	7.760	7.500	7.760	7.760	499
2026-07-15	7.360	7.860	7.360	7.500	7.500	1,141
2026-07-14	8.000	8.000	7.800	7.840	7.840	2,503
2026-07-13	7.860	7.880	7.800	7.820	7.820	14,548
2026-07-10	7.360	7.860	7.360	7.860	7.860	480
2026-07-09	8.000	8.100	8.000	8.000	8.000	3,341
2026-07-08	8.180	8.180	8.000	8.000	8.000	416
2026-07-07	8.240	8.240	8.200	8.200	8.200	482
2026-07-06	8.460	8.460	8.200	8.200	8.200	6,065
2026-07-03	8.600	8.600	8.200	8.380	7.971	1,934
2026-07-02	8.200	8.400	8.200	8.240	7.838	1,502
2026-07-01	8.640	8.640	8.200	8.380	7.971	2,959
2026-06-30	8.180	8.400	8.180	8.400	7.990	257
2026-06-29	7.900	8.180	7.900	8.180	7.781	2,506
2026-06-26	8.200	8.200	8.000	8.140	7.743	1,800
2026-06-25	8.100	8.100	8.000	8.100	7.705	10,280
2026-06-24	8.000	8.140	8.000	8.140	7.743	6,298
2026-06-23	8.220	8.340	8.000	8.200	7.800	5,226
2026-06-22	8.200	8.200	8.000	8.020	7.629	7,352
2026-06-19	8.600	8.760	8.020	8.200	7.800	72,194
2026-06-18	8.620	8.700	8.500	8.500	8.085	2,202
2026-06-17	8.560	8.560	8.520	8.560	8.142	1,633
2026-06-16	8.540	8.700	8.500	8.700	8.276	2,557
2026-06-15	8.520	8.700	8.520	8.560	8.142	2,061
2026-06-12	8.740	8.740	8.500	8.600	8.181	45,685
2026-06-11	8.760	8.760	8.600	8.760	8.333	1,644
2026-06-10	8.740	8.740	8.520	8.700	8.276	4,902
2026-06-09	8.740	8.760	8.740	8.760	8.333	33
2026-06-08	8.700	8.880	8.500	8.800	8.371	5,018
2026-06-05	8.800	8.900	8.800	8.800	8.371	2,260
2026-06-04	8.900	8.900	8.800	8.800	8.371	109
2026-06-03	8.960	8.960	8.800	8.900	8.466	4,056
2026-06-02	9.000	9.000	8.800	8.980	8.542	5,932
2026-06-01	9.000	9.000	8.760	8.960	8.523	3,639
2026-05-29	8.800	8.960	8.800	8.960	8.523	2,474
2026-05-28	8.940	8.960	8.800	8.940	8.504	1,478
2026-05-27	8.680	8.980	8.680	8.940	8.504	619
2026-05-26	9.000	9.000	8.660	8.940	8.504	1,954
2026-05-25	8.680	9.000	8.680	8.840	8.409	1,647
2026-05-22	8.940	8.980	8.880	8.880	8.447	1,176
2026-05-21	8.800	8.940	8.700	8.880	8.447	71
2026-05-20	8.660	8.940	8.660	8.940	8.504	286
2026-05-19	8.740	8.900	8.660	8.900	8.466	622
2026-05-18	8.880	8.940	8.880	8.940	8.504	803
2026-05-15	8.740	8.920	8.740	8.920	8.485	1,512
2026-05-14	8.920	8.960	8.740	8.800	8.371	5,441
2026-05-13	8.980	8.980	8.800	8.860	8.428	758
2026-05-12	8.800	8.980	8.800	8.960	8.523	8,524
2026-05-11	8.740	8.980	8.740	8.980	8.542	258
2026-05-08	8.960	8.980	8.740	8.960	8.523	319

← NewerPage 2 of 21 · 1,245 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.