Novem Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.180	2.180	2.100	2.100	2.100	76,220
2026-10-16	2.120	2.240	2.120	2.160	2.160	76,220
2026-10-15	2.120	2.120	2.100	2.100	2.100	241
2026-10-14	2.120	2.120	2.120	2.120	2.120	241
2026-10-13	2.140	2.140	2.120	2.120	2.120	241
2026-10-12	2.140	2.160	2.140	2.140	2.140	241
2026-10-09	2.100	2.140	2.100	2.140	2.140	25,029
2026-10-08	2.020	2.120	2.020	2.100	2.100	25,029
2026-10-07	2.040	2.040	1.970	2.020	2.020	82
2026-10-06	2.080	2.080	1.980	2.040	2.040	676
2026-10-05	2.040	2.120	2.020	2.020	2.020	533
2026-10-02	2.140	2.140	1.990	2.020	2.020	2,408
2026-10-01	2.200	2.200	2.100	2.140	2.140	27
2026-09-30	2.160	2.240	2.160	2.160	2.160	7,380
2026-09-29	2.220	2.220	2.100	2.160	2.160	1,198
2026-09-28	2.140	2.220	2.060	2.220	2.220	5,177
2026-09-25	2.100	2.160	2.100	2.160	2.160	20,691
2026-09-24	2.220	2.220	2.120	2.140	2.140	3,090
2026-09-23	2.220	2.220	2.180	2.180	2.180	9,534
2026-09-22	2.220	2.220	2.220	2.220	2.220	9,534
2026-09-21	2.200	2.200	2.160	2.160	2.160	9,534
2026-09-18	2.300	2.300	2.060	2.220	2.220	9,534
2026-09-17	2.280	2.280	2.280	2.280	2.280	0
2026-09-16	2.280	2.280	2.280	2.280	2.280	697
2026-09-15	2.240	2.280	2.240	2.280	2.280	697
2026-09-14	2.260	2.260	2.240	2.240	2.240	417
2026-09-11	2.280	2.280	2.260	2.260	2.260	60
2026-09-10	2.260	2.280	2.260	2.260	2.260	60
2026-09-09	2.280	2.340	2.240	2.240	2.240	3,150
2026-09-08	2.280	2.340	2.260	2.280	2.280	203
2026-09-07	2.340	2.340	2.260	2.340	2.340	42
2026-09-04	2.320	2.320	2.300	2.300	2.300	800
2026-09-03	2.340	2.340	2.300	2.300	2.300	4,522
2026-09-02	2.380	2.380	2.380	2.380	2.380	359
2026-09-01	2.400	2.400	2.400	2.400	2.400	359
2026-08-31	2.340	2.400	2.340	2.400	2.400	14,839
2026-08-28	2.240	2.320	2.160	2.260	2.260	22,217
2026-08-27	2.380	2.380	2.300	2.300	2.300	4,690
2026-08-26	2.460	2.460	2.380	2.400	2.400	555
2026-08-25	2.400	2.400	2.340	2.400	2.400	5,000
2026-08-24	2.360	2.360	2.360	2.360	2.360	100
2026-08-21	2.400	2.400	2.380	2.380	2.380	3,444
2026-08-20	2.460	2.500	2.440	2.460	2.460	1,546
2026-08-19	2.560	2.560	2.500	2.500	2.500	50
2026-08-18	2.560	2.560	2.440	2.440	2.440	421
2026-08-17	2.500	2.500	2.500	2.500	2.500	82
2026-08-14	2.500	2.500	2.500	2.500	2.500	82
2026-08-13	2.560	2.560	2.500	2.500	2.500	82
2026-08-12	2.560	2.560	2.500	2.500	2.500	30
2026-08-11	2.520	2.520	2.460	2.460	2.460	1
2026-08-10	2.400	2.500	2.400	2.480	2.480	761
2026-08-07	2.500	2.520	2.460	2.460	2.460	34,933
2026-08-06	2.600	2.600	2.540	2.580	2.580	1,744
2026-08-05	2.640	2.640	2.600	2.600	2.600	1
2026-08-04	2.600	2.600	2.580	2.580	2.580	35
2026-08-03	2.700	2.700	2.540	2.540	2.540	466
2026-07-31	2.660	2.680	2.640	2.660	2.660	342
2026-07-30	2.620	2.700	2.560	2.580	2.580	63,411
2026-07-29	2.620	2.620	2.620	2.620	2.620	168
2026-07-28	2.520	2.520	2.440	2.520	2.520	204

Page 1 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-25	0.4000 EUR
2022-08-26	0.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.