Novem Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	9.800	9.800	9.680	9.760	9.395	630
2023-04-03	9.860	9.860	9.760	9.760	9.395	111
2023-03-31	9.680	9.800	9.660	9.800	9.434	1,016
2023-03-30	9.720	9.720	9.600	9.600	9.241	833
2023-03-29	9.640	9.700	9.640	9.700	9.337	835
2023-03-28	9.600	9.640	9.500	9.580	9.222	2,762
2023-03-27	9.780	9.780	9.600	9.720	9.357	773
2023-03-24	9.740	9.740	9.740	9.740	9.376	0
2023-03-23	9.740	9.740	9.720	9.720	9.357	102
2023-03-22	9.640	9.740	9.600	9.680	9.318	755
2023-03-21	9.620	9.620	9.600	9.600	9.241	1,500
2023-03-20	10.000	10.000	9.800	9.800	9.434	2,067
2023-03-17	10.150	10.150	9.820	9.900	9.530	972
2023-03-16	10.050	10.050	9.940	10.000	9.626	3,014
2023-03-15	9.980	9.980	9.820	9.820	9.453	3,421
2023-03-14	9.820	9.900	9.820	9.900	9.530	1,327
2023-03-13	10.450	10.450	9.500	9.500	9.145	7,378
2023-03-10	10.600	10.600	10.350	10.450	10.059	3,563
2023-03-09	10.700	10.850	10.700	10.850	10.444	245
2023-03-08	10.100	10.500	10.100	10.450	10.059	10,125
2023-03-07	9.780	10.200	9.780	10.000	9.626	5,998
2023-03-06	9.720	10.000	9.620	9.880	9.511	6,221
2023-03-03	8.940	9.960	8.940	9.540	9.183	6,298
2023-03-02	8.900	9.000	8.900	9.000	8.664	2,293
2023-03-01	8.840	8.840	8.840	8.840	8.510	0
2023-02-28	8.840	8.840	8.800	8.800	8.471	285
2023-02-27	8.940	8.940	8.940	8.940	8.606	0
2023-02-24	9.000	9.020	8.900	9.000	8.664	2,033
2023-02-23	8.520	9.120	8.520	9.120	8.779	15,632
2023-02-22	8.460	8.520	8.380	8.480	8.163	1,981
2023-02-21	8.480	8.480	8.440	8.480	8.163	305
2023-02-20	8.520	8.520	8.520	8.520	8.202	0
2023-02-17	8.540	8.600	8.540	8.600	8.279	263
2023-02-16	8.420	8.640	8.420	8.460	8.144	3,074
2023-02-15	8.380	8.380	8.200	8.220	7.913	2,568
2023-02-14	8.440	8.440	8.440	8.440	8.125	0
2023-02-13	8.380	8.440	8.380	8.440	8.125	30
2023-02-10	8.660	8.740	8.440	8.440	8.125	3,807
2023-02-09	8.620	8.660	8.620	8.660	8.336	250
2023-02-08	8.520	8.620	8.520	8.620	8.298	2,509
2023-02-07	8.560	8.660	8.460	8.460	8.144	4,591
2023-02-06	8.660	8.660	8.420	8.560	8.240	1,395
2023-02-03	8.580	8.600	8.580	8.580	8.259	1,200
2023-02-02	8.660	8.680	8.660	8.680	8.356	63
2023-02-01	8.660	8.660	8.600	8.600	8.279	319
2023-01-31	8.660	8.660	8.460	8.620	8.298	1,408
2023-01-30	8.620	8.620	8.600	8.600	8.279	18
2023-01-27	8.520	8.520	8.520	8.520	8.202	0
2023-01-26	8.440	8.520	8.440	8.520	8.202	5,596
2023-01-25	8.760	8.760	8.500	8.500	8.182	10,117
2023-01-24	8.900	8.900	8.700	8.700	8.375	1,254
2023-01-23	8.680	9.000	8.680	9.000	8.664	3,052
2023-01-20	8.560	8.560	8.500	8.500	8.182	846
2023-01-19	8.740	8.740	8.520	8.520	8.202	416
2023-01-18	8.740	8.740	8.680	8.680	8.356	400
2023-01-17	8.680	8.680	8.640	8.640	8.317	163
2023-01-16	8.500	8.580	8.500	8.580	8.259	6,257
2023-01-13	8.560	8.560	8.560	8.560	8.240	0
2023-01-12	8.580	8.600	8.500	8.560	8.240	3,706
2023-01-11	8.580	8.680	8.580	8.640	8.317	157

← NewerPage 16 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.