Novabase SGPS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 7.950 | 7.950 | 7.850 | 7.950 | 7.562 | 3,632 |
| 2025-08-20 | 7.950 | 7.950 | 7.950 | 7.950 | 7.562 | 1,833 |
| 2025-08-19 | 7.850 | 7.950 | 7.850 | 7.850 | 7.467 | 30 |
| 2025-08-18 | 8.000 | 8.000 | 7.850 | 7.850 | 7.467 | 413 |
| 2025-08-15 | 7.950 | 7.950 | 7.850 | 7.950 | 7.562 | 1,493 |
| 2025-08-14 | 7.850 | 7.950 | 7.850 | 7.900 | 7.515 | 686 |
| 2025-08-13 | 7.850 | 7.850 | 7.850 | 7.850 | 7.467 | 10 |
| 2025-08-12 | 7.850 | 7.950 | 7.850 | 7.950 | 7.562 | 622 |
| 2025-08-11 | 7.950 | 7.950 | 7.850 | 7.950 | 7.562 | 1,077 |
| 2025-08-08 | 7.850 | 7.950 | 7.850 | 7.950 | 7.562 | 5,328 |
| 2025-08-07 | 7.950 | 7.950 | 7.950 | 7.950 | 7.562 | 6,296 |
| 2025-08-06 | 7.900 | 7.950 | 7.850 | 7.950 | 7.562 | 1,491 |
| 2025-08-05 | 7.950 | 8.000 | 7.900 | 8.000 | 7.610 | 3,752 |
| 2025-08-04 | 8.150 | 8.150 | 7.950 | 7.950 | 7.562 | 5,781 |
| 2025-08-01 | 8.050 | 8.250 | 8.050 | 8.100 | 7.705 | 9,824 |
| 2025-07-31 | 7.850 | 7.900 | 7.800 | 7.900 | 7.515 | 1,765 |
| 2025-07-30 | 7.850 | 7.850 | 7.800 | 7.800 | 7.420 | 2,422 |
| 2025-07-29 | 8.000 | 8.000 | 7.850 | 7.850 | 7.467 | 142 |
| 2025-07-28 | 8.000 | 8.000 | 7.850 | 7.900 | 7.515 | 2,596 |
| 2025-07-25 | 8.000 | 8.000 | 7.900 | 7.900 | 7.515 | 753 |
| 2025-07-24 | 7.800 | 8.000 | 7.800 | 8.000 | 7.610 | 5,612 |
| 2025-07-23 | 7.800 | 7.950 | 7.800 | 7.850 | 7.467 | 180 |
| 2025-07-22 | 7.900 | 7.950 | 7.850 | 7.850 | 7.467 | 928 |
| 2025-07-21 | 7.900 | 7.900 | 7.900 | 7.900 | 7.515 | 160 |
| 2025-07-18 | 7.850 | 7.850 | 7.800 | 7.800 | 7.420 | 535 |
| 2025-07-17 | 7.850 | 7.950 | 7.850 | 7.850 | 7.467 | 1,507 |
| 2025-07-16 | 7.900 | 7.950 | 7.900 | 7.950 | 7.562 | 1,993 |
| 2025-07-15 | 7.650 | 7.900 | 7.650 | 7.900 | 7.515 | 2,634 |
| 2025-07-14 | 7.950 | 7.950 | 7.800 | 7.800 | 7.420 | 3,813 |
| 2025-07-11 | 7.900 | 7.950 | 7.850 | 7.950 | 7.562 | 1,275 |
| 2025-07-10 | 7.800 | 7.900 | 7.800 | 7.900 | 7.515 | 901 |
| 2025-07-09 | 8.000 | 8.000 | 7.750 | 7.800 | 7.420 | 3,576 |
| 2025-07-08 | 7.800 | 8.000 | 7.800 | 8.000 | 7.610 | 606 |
| 2025-07-07 | 8.000 | 8.000 | 8.000 | 8.000 | 7.610 | 183 |
| 2025-07-04 | 7.950 | 7.950 | 7.950 | 7.950 | 7.562 | 14 |
| 2025-07-03 | 8.000 | 8.000 | 7.800 | 7.800 | 7.420 | 89 |
| 2025-07-02 | 8.000 | 8.000 | 7.800 | 7.950 | 7.562 | 721 |
| 2025-07-01 | 7.950 | 7.950 | 7.800 | 7.900 | 7.515 | 2,011 |
| 2025-06-30 | 7.950 | 7.950 | 7.650 | 7.950 | 7.562 | 6,187 |
| 2025-06-27 | 7.900 | 8.000 | 7.700 | 8.000 | 7.610 | 5,889 |
| 2025-06-26 | 7.900 | 8.000 | 7.800 | 8.000 | 7.610 | 8,413 |
| 2025-06-25 | 7.700 | 7.900 | 7.600 | 7.900 | 7.515 | 7,972 |
| 2025-06-24 | 7.900 | 7.900 | 7.600 | 7.600 | 7.229 | 4,573 |
| 2025-06-23 | 7.750 | 7.750 | 7.450 | 7.450 | 7.087 | 841 |
| 2025-06-20 | 7.350 | 7.950 | 7.250 | 7.750 | 7.372 | 6,828 |
| 2025-06-19 | 7.250 | 7.450 | 7.250 | 7.400 | 7.039 | 2,411 |
| 2025-06-18 | 7.450 | 7.450 | 7.300 | 7.400 | 7.039 | 2,501 |
| 2025-06-17 | 7.500 | 7.550 | 7.350 | 7.450 | 7.087 | 3,345 |
| 2025-06-16 | 7.250 | 7.500 | 7.250 | 7.450 | 7.087 | 3,152 |
| 2025-06-13 | 7.200 | 7.550 | 7.200 | 7.350 | 6.992 | 11,366 |
| 2025-06-12 | 7.700 | 7.900 | 7.600 | 7.600 | 7.229 | 3,534 |
| 2025-06-11 | 8.450 | 8.450 | 7.750 | 7.850 | 7.467 | 1,850 |
| 2025-06-10 | 7.900 | 7.900 | 7.400 | 7.750 | 7.372 | 8,822 |
| 2025-06-09 | 8.450 | 8.450 | 7.800 | 8.050 | 7.657 | 10,645 |
| 2025-06-06 | 8.650 | 8.750 | 8.400 | 8.450 | 8.038 | 7,431 |
| 2025-06-05 | 8.050 | 8.800 | 8.050 | 8.700 | 8.276 | 31,060 |
| 2025-06-04 | 10.200 | 10.300 | 9.950 | 10.100 | 8.323 | 19,936 |
| 2025-06-03 | 9.900 | 10.400 | 9.850 | 10.300 | 8.488 | 28,971 |
| 2025-06-02 | 9.900 | 10.000 | 9.850 | 10.000 | 8.241 | 10,390 |
| 2025-05-30 | 9.900 | 9.900 | 9.800 | 9.850 | 8.117 | 5,023 |
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.