Novem Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	7.500	7.620	7.500	7.620	7.620	394
2023-12-14	7.460	7.600	7.440	7.440	7.440	4,062
2023-12-13	7.340	7.340	7.260	7.320	7.320	2,072
2023-12-12	7.040	7.200	7.040	7.160	7.160	1,642
2023-12-11	6.500	7.000	6.500	7.000	7.000	7,932
2023-12-08	6.440	6.700	6.440	6.540	6.540	1,478
2023-12-07	6.500	6.500	6.400	6.480	6.480	6,109
2023-12-06	6.600	6.700	6.500	6.500	6.500	1,947
2023-12-05	6.680	6.680	6.600	6.660	6.660	1,959
2023-12-04	6.880	6.880	6.680	6.680	6.680	11,774
2023-12-01	6.840	6.840	6.620	6.740	6.740	4,981
2023-11-30	6.200	6.880	6.080	6.880	6.880	54,718
2023-11-29	5.880	6.200	5.880	6.160	6.160	31,473
2023-11-28	5.940	6.020	5.800	5.860	5.860	5,977
2023-11-27	5.920	5.920	5.760	5.840	5.840	1,420
2023-11-24	5.860	5.920	5.760	5.760	5.760	8,150
2023-11-23	5.900	5.900	5.900	5.900	5.900	0
2023-11-22	5.840	5.920	5.740	5.840	5.840	3,027
2023-11-21	5.740	5.780	5.740	5.780	5.780	294
2023-11-20	5.840	5.840	5.800	5.800	5.800	1,047
2023-11-17	5.920	5.920	5.780	5.860	5.860	11,378
2023-11-16	5.840	5.840	5.720	5.760	5.760	1,014
2023-11-15	5.780	5.860	5.780	5.860	5.860	960
2023-11-14	5.700	5.700	5.640	5.680	5.680	632
2023-11-13	5.820	5.840	5.720	5.740	5.740	1,188
2023-11-10	5.860	5.860	5.760	5.760	5.760	604
2023-11-09	5.900	5.900	5.880	5.880	5.880	254
2023-11-08	5.820	5.900	5.720	5.840	5.840	5,682
2023-11-07	5.740	5.920	5.740	5.900	5.900	694
2023-11-06	5.780	5.920	5.740	5.900	5.900	10,642
2023-11-03	5.980	6.000	5.700	5.800	5.800	20,863
2023-11-02	5.920	5.940	5.860	5.860	5.860	719
2023-11-01	5.920	5.980	5.820	5.980	5.980	1,862
2023-10-31	6.160	6.160	5.960	5.960	5.960	2,902
2023-10-30	6.000	6.160	6.000	6.160	6.160	4,640
2023-10-27	5.920	6.260	5.880	6.160	6.160	23,065
2023-10-26	6.100	6.340	6.000	6.000	6.000	22,515
2023-10-25	6.180	6.280	6.180	6.260	6.260	605
2023-10-24	6.480	6.480	6.280	6.280	6.280	3,427
2023-10-23	6.440	6.600	6.420	6.520	6.520	5,652
2023-10-20	6.420	6.420	6.280	6.320	6.320	2,361
2023-10-19	6.560	6.560	6.500	6.500	6.500	773
2023-10-18	6.820	6.840	6.540	6.540	6.540	3,950
2023-10-17	6.880	6.960	6.820	6.900	6.900	1,826
2023-10-16	7.160	7.200	6.920	6.980	6.980	4,323
2023-10-13	6.840	7.000	6.820	7.000	7.000	30,085
2023-10-12	6.960	7.000	6.760	6.760	6.760	1,601
2023-10-11	7.100	7.100	6.900	6.900	6.900	2,818
2023-10-10	7.240	7.260	7.100	7.220	7.220	1,085
2023-10-09	7.240	7.240	7.080	7.080	7.080	562
2023-10-06	7.100	7.200	7.100	7.200	7.200	142
2023-10-05	7.180	7.180	7.180	7.180	7.180	0
2023-10-04	7.280	7.280	7.100	7.140	7.140	307
2023-10-03	7.180	7.180	7.180	7.180	7.180	0
2023-10-02	7.340	7.340	7.160	7.160	7.160	94
2023-09-29	7.240	7.300	7.240	7.280	7.280	2,832
2023-09-28	7.220	7.300	7.220	7.300	7.300	1,271
2023-09-27	7.300	7.340	7.220	7.220	7.220	7,141
2023-09-26	8.340	8.340	7.540	7.540	7.540	6,785
2023-09-25	8.500	8.500	8.340	8.400	8.400	3,349

← NewerPage 13 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.