Novem Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 4.010 | 4.340 | 4.000 | 4.340 | 4.340 | 15,337 |
| 2024-08-29 | 4.130 | 4.150 | 4.010 | 4.010 | 4.010 | 253 |
| 2024-08-28 | 4.090 | 4.100 | 3.970 | 3.970 | 3.970 | 1,387 |
| 2024-08-27 | 4.000 | 4.060 | 3.920 | 3.920 | 3.920 | 3,490 |
| 2024-08-26 | 4.090 | 4.090 | 4.020 | 4.020 | 4.020 | 648 |
| 2024-08-23 | 3.960 | 4.000 | 3.920 | 3.920 | 3.920 | 50,269 |
| 2024-08-22 | 3.990 | 3.990 | 3.930 | 3.930 | 3.930 | 865 |
| 2024-08-21 | 4.190 | 4.200 | 4.150 | 4.150 | 4.150 | 1,815 |
| 2024-08-20 | 4.110 | 4.110 | 3.910 | 4.060 | 4.060 | 144 |
| 2024-08-19 | 4.130 | 4.190 | 3.980 | 4.020 | 4.020 | 2,759 |
| 2024-08-16 | 4.460 | 4.460 | 3.980 | 3.980 | 3.980 | 8,084 |
| 2024-08-15 | 4.370 | 4.490 | 4.360 | 4.360 | 4.360 | 10,871 |
| 2024-08-14 | 4.510 | 4.510 | 4.500 | 4.500 | 4.500 | 965 |
| 2024-08-13 | 4.330 | 4.540 | 4.330 | 4.500 | 4.500 | 1,441 |
| 2024-08-12 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2024-08-09 | 5.120 | 5.120 | 4.950 | 4.950 | 4.950 | 8,261 |
| 2024-08-08 | 5.260 | 5.280 | 5.100 | 5.100 | 5.100 | 6,945 |
| 2024-08-07 | 5.140 | 5.280 | 5.120 | 5.120 | 5.120 | 6,302 |
| 2024-08-06 | 5.340 | 5.360 | 5.120 | 5.120 | 5.120 | 3,263 |
| 2024-08-05 | 5.220 | 5.340 | 5.120 | 5.260 | 5.260 | 1,566 |
| 2024-08-02 | 5.420 | 5.420 | 5.260 | 5.340 | 5.340 | 4,405 |
| 2024-08-01 | 5.440 | 5.440 | 5.300 | 5.360 | 5.360 | 4,000 |
| 2024-07-31 | 5.480 | 5.480 | 5.440 | 5.440 | 5.440 | 405 |
| 2024-07-30 | 5.480 | 5.480 | 5.420 | 5.420 | 5.420 | 1,348 |
| 2024-07-29 | 5.360 | 5.400 | 5.340 | 5.340 | 5.340 | 1,219 |
| 2024-07-26 | 5.400 | 5.440 | 5.300 | 5.300 | 5.300 | 1,830 |
| 2024-07-25 | 5.340 | 5.760 | 5.340 | 5.500 | 5.500 | 11,917 |
| 2024-07-24 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2024-07-23 | 5.260 | 5.300 | 5.260 | 5.300 | 5.300 | 964 |
| 2024-07-22 | 5.200 | 5.260 | 5.100 | 5.100 | 5.100 | 413 |
| 2024-07-19 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 1,408 |
| 2024-07-18 | 5.200 | 5.240 | 5.200 | 5.240 | 5.240 | 2,170 |
| 2024-07-17 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-07-16 | 5.200 | 5.240 | 5.000 | 5.200 | 5.200 | 11,990 |
| 2024-07-15 | 5.220 | 5.220 | 5.100 | 5.100 | 5.100 | 277 |
| 2024-07-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-07-11 | 5.200 | 5.260 | 5.200 | 5.220 | 5.220 | 2,111 |
| 2024-07-10 | 5.200 | 5.240 | 5.200 | 5.240 | 5.240 | 262 |
| 2024-07-09 | 5.300 | 5.300 | 5.200 | 5.240 | 5.240 | 1,053 |
| 2024-07-08 | 5.200 | 5.320 | 5.200 | 5.200 | 5.200 | 2,190 |
| 2024-07-05 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 4,232 |
| 2024-07-04 | 5.520 | 5.660 | 5.400 | 5.400 | 5.400 | 7,717 |
| 2024-07-03 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 1 |
| 2024-07-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-07-01 | 5.600 | 5.600 | 5.460 | 5.460 | 5.460 | 5,017 |
| 2024-06-28 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 701 |
| 2024-06-27 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2024-06-26 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2024-06-25 | 5.780 | 5.780 | 5.620 | 5.620 | 5.620 | 478 |
| 2024-06-24 | 5.600 | 5.620 | 5.580 | 5.620 | 5.620 | 1,043 |
| 2024-06-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-06-20 | 5.740 | 5.740 | 5.660 | 5.660 | 5.660 | 100 |
| 2024-06-19 | 5.200 | 5.780 | 5.160 | 5.740 | 5.740 | 7,718 |
| 2024-06-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-06-17 | 5.760 | 5.760 | 5.460 | 5.600 | 5.600 | 8,648 |
| 2024-06-14 | 5.780 | 5.800 | 5.660 | 5.660 | 5.660 | 2,554 |
| 2024-06-13 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2024-06-12 | 5.700 | 5.720 | 5.700 | 5.720 | 5.720 | 200 |
| 2024-06-11 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 688 |
| 2024-06-10 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
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.