Novem Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2024-06-07 | 5.660 | 5.840 | 5.640 | 5.840 | 5.840 | 1,369 |
| 2024-06-06 | 5.760 | 5.800 | 5.740 | 5.740 | 5.740 | 3,346 |
| 2024-06-05 | 5.760 | 5.780 | 5.640 | 5.640 | 5.640 | 2,282 |
| 2024-06-04 | 5.820 | 5.860 | 5.760 | 5.860 | 5.860 | 2,095 |
| 2024-06-03 | 5.800 | 5.900 | 5.800 | 5.840 | 5.840 | 2,863 |
| 2024-05-31 | 6.020 | 6.020 | 5.820 | 5.880 | 5.880 | 1,003 |
| 2024-05-30 | 6.020 | 6.020 | 5.880 | 5.880 | 5.880 | 5,969 |
| 2024-05-29 | 5.900 | 6.300 | 5.900 | 5.920 | 5.920 | 11,699 |
| 2024-05-28 | 6.020 | 6.200 | 6.000 | 6.000 | 6.000 | 11,334 |
| 2024-05-27 | 5.820 | 6.300 | 5.720 | 6.100 | 6.100 | 9,342 |
| 2024-05-24 | 5.740 | 5.740 | 5.720 | 5.720 | 5.720 | 430 |
| 2024-05-23 | 5.740 | 5.740 | 5.700 | 5.700 | 5.700 | 1,482 |
| 2024-05-22 | 5.820 | 5.820 | 5.740 | 5.740 | 5.740 | 2,170 |
| 2024-05-21 | 5.660 | 5.760 | 5.660 | 5.720 | 5.720 | 2,544 |
| 2024-05-20 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 0 |
| 2024-05-17 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 0 |
| 2024-05-16 | 5.700 | 5.800 | 5.540 | 5.680 | 5.680 | 5,647 |
| 2024-05-15 | 5.780 | 5.780 | 5.640 | 5.640 | 5.640 | 283 |
| 2024-05-14 | 5.600 | 5.780 | 5.600 | 5.780 | 5.780 | 1,585 |
| 2024-05-13 | 5.800 | 5.820 | 5.640 | 5.680 | 5.680 | 4,303 |
| 2024-05-10 | 5.800 | 5.800 | 5.740 | 5.740 | 5.740 | 2,459 |
| 2024-05-09 | 5.740 | 5.760 | 5.740 | 5.760 | 5.760 | 3,517 |
| 2024-05-08 | 5.800 | 5.800 | 5.760 | 5.760 | 5.760 | 1,158 |
| 2024-05-07 | 5.800 | 5.840 | 5.780 | 5.780 | 5.780 | 2,259 |
| 2024-05-06 | 5.800 | 5.900 | 5.760 | 5.760 | 5.760 | 3,324 |
| 2024-05-03 | 5.840 | 5.840 | 5.720 | 5.720 | 5.720 | 6,808 |
| 2024-05-02 | 5.900 | 5.900 | 5.860 | 5.860 | 5.860 | 9,036 |
| 2024-04-30 | 5.900 | 5.960 | 5.820 | 5.820 | 5.820 | 6,633 |
| 2024-04-29 | 6.100 | 6.100 | 5.820 | 5.820 | 5.820 | 5,450 |
| 2024-04-26 | 5.960 | 6.060 | 5.880 | 6.020 | 6.020 | 4,328 |
| 2024-04-25 | 5.920 | 5.960 | 5.920 | 5.960 | 5.960 | 1,785 |
| 2024-04-24 | 5.900 | 5.980 | 5.780 | 5.780 | 5.780 | 3,456 |
| 2024-04-23 | 5.800 | 5.960 | 5.800 | 5.960 | 5.960 | 2,636 |
| 2024-04-22 | 5.940 | 5.940 | 5.800 | 5.800 | 5.800 | 1,000 |
| 2024-04-19 | 5.720 | 5.720 | 5.700 | 5.700 | 5.700 | 409 |
| 2024-04-18 | 5.760 | 5.760 | 5.740 | 5.740 | 5.740 | 979 |
| 2024-04-17 | 5.700 | 5.740 | 5.700 | 5.700 | 5.700 | 496 |
| 2024-04-16 | 5.840 | 5.840 | 5.700 | 5.700 | 5.700 | 3,069 |
| 2024-04-15 | 5.980 | 5.980 | 5.780 | 5.940 | 5.940 | 18,571 |
| 2024-04-12 | 5.780 | 6.000 | 5.780 | 5.820 | 5.820 | 15,587 |
| 2024-04-11 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2024-04-10 | 5.700 | 5.740 | 5.620 | 5.720 | 5.720 | 5,237 |
| 2024-04-09 | 5.620 | 5.720 | 5.620 | 5.680 | 5.680 | 641 |
| 2024-04-08 | 5.800 | 5.800 | 5.720 | 5.720 | 5.720 | 521 |
| 2024-04-05 | 5.820 | 5.820 | 5.740 | 5.740 | 5.740 | 250 |
| 2024-04-04 | 5.880 | 5.940 | 5.720 | 5.740 | 5.740 | 15,025 |
| 2024-04-03 | 5.600 | 5.940 | 5.580 | 5.860 | 5.860 | 6,415 |
| 2024-04-02 | 5.700 | 5.960 | 5.600 | 5.660 | 5.660 | 12,533 |
| 2024-03-28 | 5.780 | 5.920 | 5.700 | 5.700 | 5.700 | 19,640 |
| 2024-03-27 | 5.700 | 5.900 | 5.580 | 5.620 | 5.620 | 23,236 |
| 2024-03-26 | 5.640 | 5.700 | 5.560 | 5.660 | 5.660 | 5,108 |
| 2024-03-25 | 5.480 | 5.680 | 5.480 | 5.520 | 5.520 | 3,339 |
| 2024-03-22 | 5.780 | 5.780 | 5.440 | 5.440 | 5.440 | 2,255 |
| 2024-03-21 | 5.300 | 5.900 | 5.300 | 5.740 | 5.740 | 11,962 |
| 2024-03-20 | 5.200 | 5.240 | 5.200 | 5.240 | 5.240 | 105,991 |
| 2024-03-19 | 5.320 | 5.400 | 5.280 | 5.360 | 5.360 | 7,694 |
| 2024-03-18 | 5.560 | 5.560 | 5.260 | 5.300 | 5.300 | 7,345 |
| 2024-03-15 | 5.800 | 5.800 | 5.540 | 5.540 | 5.540 | 8,997 |
| 2024-03-14 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 11,414 |
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.