Novem Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	10.350	10.500	10.250	10.250	9.867	14,138
2023-06-29	10.650	10.800	10.400	10.550	10.156	2,529
2023-06-28	10.150	10.800	10.050	10.600	10.204	30,605
2023-06-27	9.720	10.000	9.500	10.000	9.626	22,722
2023-06-26	9.720	9.760	9.500	9.560	9.203	16,099
2023-06-23	9.020	10.000	9.020	9.840	9.472	23,763
2023-06-22	9.100	9.100	8.900	9.000	8.664	9,566
2023-06-21	9.260	9.260	9.260	9.260	8.914	0
2023-06-20	9.100	9.180	9.100	9.180	8.837	630
2023-06-19	9.300	9.300	9.220	9.220	8.875	554
2023-06-16	9.060	9.320	9.060	9.320	8.972	2,101
2023-06-15	9.000	9.040	9.000	9.040	8.702	1,854
2023-06-14	8.980	8.980	8.880	8.960	8.625	693
2023-06-13	9.040	9.040	8.980	9.020	8.683	13,588
2023-06-12	9.260	9.460	9.000	9.020	8.683	9,293
2023-06-09	9.160	9.160	9.140	9.140	8.798	12
2023-06-08	8.880	9.100	8.880	9.100	8.760	1,977
2023-06-07	8.760	8.840	8.760	8.840	8.510	2,057
2023-06-06	8.600	8.640	8.600	8.640	8.317	1,704
2023-06-05	8.640	8.640	8.460	8.620	8.298	1,267
2023-06-02	8.900	8.940	8.400	8.620	8.298	2,610
2023-06-01	9.000	9.000	8.920	8.920	8.587	1,338
2023-05-31	9.260	9.260	8.660	8.980	8.644	2,445
2023-05-30	9.420	9.420	8.960	9.420	9.068	3,465
2023-05-29	9.460	9.600	9.460	9.600	9.241	10,597
2023-05-26	9.720	9.720	9.480	9.500	9.145	8,208
2023-05-25	9.920	10.000	9.740	9.800	9.434	73
2023-05-24	9.920	9.920	9.920	9.920	9.549	0
2023-05-23	9.980	9.980	9.960	9.980	9.607	1,325
2023-05-22	10.000	10.000	10.000	10.000	9.626	2,476
2023-05-19	10.200	10.200	9.960	9.960	9.588	9,948
2023-05-18	10.150	10.150	10.150	10.150	9.771	388
2023-05-17	10.050	10.050	10.050	10.050	9.674	553
2023-05-16	10.250	10.250	10.100	10.200	9.819	454
2023-05-15	9.960	10.200	9.960	10.150	9.771	2,010
2023-05-12	9.880	9.880	9.880	9.880	9.511	0
2023-05-11	9.880	9.880	9.880	9.880	9.511	0
2023-05-10	9.880	9.880	9.880	9.880	9.511	0
2023-05-09	9.820	9.900	9.820	9.900	9.530	60
2023-05-08	9.800	9.800	9.700	9.700	9.337	289
2023-05-05	9.960	9.960	9.940	9.940	9.568	1
2023-05-04	9.900	9.940	9.800	9.940	9.568	3,504
2023-05-03	10.100	10.100	9.960	10.050	9.674	500
2023-05-02	9.880	9.940	9.880	9.940	9.568	248
2023-04-28	9.820	9.840	9.820	9.840	9.472	1,450
2023-04-27	9.920	9.920	9.920	9.920	9.549	0
2023-04-26	9.920	9.920	9.920	9.920	9.549	0
2023-04-25	9.940	9.940	9.920	9.920	9.549	501
2023-04-24	9.860	9.900	9.860	9.900	9.530	159
2023-04-21	9.840	9.860	9.840	9.860	9.491	174
2023-04-20	9.800	9.820	9.720	9.720	9.357	444
2023-04-19	9.720	9.800	9.700	9.780	9.414	571
2023-04-18	9.680	9.820	9.660	9.740	9.376	2,957
2023-04-17	9.700	9.740	9.500	9.740	9.376	5,686
2023-04-14	9.520	9.700	9.520	9.660	9.299	1,374
2023-04-13	9.680	9.680	9.520	9.600	9.241	2,341
2023-04-12	9.760	9.760	9.720	9.720	9.357	119
2023-04-11	9.680	9.800	9.660	9.660	9.299	3,750
2023-04-06	9.680	9.780	9.680	9.780	9.414	418
2023-04-05	9.800	9.820	9.760	9.760	9.395	1,085

← NewerPage 15 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.