Novem Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	8.540	8.540	8.540	8.540	8.540	0
2023-09-21	8.420	8.560	8.420	8.460	8.460	1,696
2023-09-20	8.400	8.540	8.000	8.540	8.540	8,130
2023-09-19	9.620	9.620	8.500	8.500	8.500	4,148
2023-09-18	9.700	9.720	9.620	9.620	9.620	3,409
2023-09-15	9.940	9.940	9.620	9.700	9.700	793
2023-09-14	9.800	9.940	9.800	9.920	9.920	3,063
2023-09-13	9.800	9.900	9.800	9.860	9.860	1,209
2023-09-12	9.840	9.840	9.840	9.840	9.840	0
2023-09-11	9.700	9.800	9.700	9.800	9.800	5,741
2023-09-08	9.860	9.860	9.740	9.760	9.760	1,308
2023-09-07	9.900	9.920	9.900	9.920	9.920	6
2023-09-06	9.940	10.050	9.840	9.900	9.900	3,261
2023-09-05	10.000	10.000	9.960	9.960	9.960	19,470
2023-09-04	9.940	10.050	9.940	10.050	10.050	2,760
2023-09-01	10.150	10.150	9.940	9.940	9.940	5,332
2023-08-31	10.150	10.150	9.980	9.980	9.980	22,228
2023-08-30	10.050	10.050	10.000	10.050	10.050	427
2023-08-29	10.300	10.300	10.050	10.050	10.050	5,610
2023-08-28	10.000	10.150	10.000	10.150	10.150	16,994
2023-08-25	9.960	10.200	9.800	10.100	10.100	4,895
2023-08-24	10.700	10.700	10.400	10.700	10.300	10,308
2023-08-23	10.600	10.700	10.400	10.700	10.300	3,792
2023-08-22	10.850	11.300	10.600	10.600	10.204	24,992
2023-08-21	10.900	10.900	10.350	10.650	10.252	14,527
2023-08-18	10.950	11.050	10.700	10.750	10.348	17,720
2023-08-17	10.950	11.000	10.800	11.000	10.589	9,158
2023-08-16	11.100	11.100	10.950	10.950	10.541	3,102
2023-08-15	11.200	11.200	11.000	11.100	10.685	4,272
2023-08-14	11.100	11.200	11.100	11.100	10.685	917
2023-08-11	11.150	11.300	11.050	11.050	10.637	4,274
2023-08-10	11.000	11.150	11.000	11.150	10.733	962
2023-08-09	10.700	11.000	10.700	10.800	10.396	1,992
2023-08-08	11.250	11.250	10.550	10.550	10.156	4,347
2023-08-07	11.050	11.250	11.050	11.250	10.829	1,069
2023-08-04	10.950	11.150	10.950	11.100	10.685	1,441
2023-08-03	10.800	10.900	10.800	10.900	10.493	594
2023-08-02	10.900	10.900	10.800	10.900	10.493	4,860
2023-08-01	10.900	10.900	10.700	10.700	10.300	1,016
2023-07-31	10.800	10.900	10.800	10.900	10.493	3,121
2023-07-28	10.400	10.800	10.400	10.800	10.396	3,953
2023-07-27	10.350	10.350	10.300	10.350	9.963	1,090
2023-07-26	10.400	10.400	10.300	10.300	9.915	10,838
2023-07-25	10.450	10.450	10.300	10.300	9.915	7,098
2023-07-24	10.400	10.400	10.400	10.400	10.011	0
2023-07-21	10.400	10.400	10.400	10.400	10.011	0
2023-07-20	10.400	10.650	10.350	10.400	10.011	10,923
2023-07-19	10.700	10.700	10.400	10.400	10.011	7,547
2023-07-18	10.700	10.700	10.550	10.600	10.204	421
2023-07-17	10.600	10.600	10.600	10.600	10.204	0
2023-07-14	10.700	10.700	10.550	10.550	10.156	147
2023-07-13	10.600	10.700	10.500	10.500	10.108	2,531
2023-07-12	10.800	10.800	10.700	10.750	10.348	1,579
2023-07-11	10.800	10.800	10.650	10.750	10.348	2,000
2023-07-10	10.800	10.800	10.600	10.700	10.300	3,638
2023-07-07	10.750	11.050	10.750	11.050	10.637	2,355
2023-07-06	10.500	10.800	10.500	10.800	10.396	1,925
2023-07-05	10.600	10.600	10.600	10.600	10.204	0
2023-07-04	10.450	10.500	10.450	10.500	10.108	1,000
2023-07-03	10.350	10.350	10.350	10.350	9.963	0

← NewerPage 14 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.