Novem Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 8.580 | 8.620 | 8.580 | 8.620 | 8.298 | 338 |
| 2023-01-09 | 8.500 | 8.640 | 8.500 | 8.640 | 8.317 | 3,397 |
| 2023-01-06 | 8.660 | 8.780 | 8.400 | 8.480 | 8.163 | 13,860 |
| 2023-01-05 | 8.640 | 8.900 | 8.640 | 8.760 | 8.433 | 1,304 |
| 2023-01-04 | 8.620 | 8.640 | 8.500 | 8.580 | 8.259 | 284 |
| 2023-01-03 | 8.380 | 8.640 | 8.320 | 8.500 | 8.182 | 5,537 |
| 2023-01-02 | 8.380 | 8.380 | 8.320 | 8.320 | 8.009 | 22 |
| 2022-12-30 | 8.280 | 8.280 | 8.280 | 8.280 | 7.971 | 0 |
| 2022-12-29 | 8.280 | 8.280 | 8.280 | 8.280 | 7.971 | 0 |
| 2022-12-28 | 8.240 | 8.240 | 8.240 | 8.240 | 7.932 | 0 |
| 2022-12-27 | 8.400 | 8.400 | 8.160 | 8.160 | 7.855 | 216 |
| 2022-12-23 | 8.420 | 8.420 | 8.240 | 8.300 | 7.990 | 323 |
| 2022-12-22 | 8.200 | 8.280 | 8.200 | 8.280 | 7.971 | 123 |
| 2022-12-21 | 8.420 | 8.420 | 8.200 | 8.200 | 7.894 | 697 |
| 2022-12-20 | 8.460 | 8.480 | 8.300 | 8.440 | 8.125 | 1,344 |
| 2022-12-19 | 8.620 | 8.620 | 8.460 | 8.460 | 8.144 | 315 |
| 2022-12-16 | 8.620 | 8.680 | 8.460 | 8.460 | 8.144 | 937 |
| 2022-12-15 | 8.220 | 8.620 | 8.220 | 8.600 | 8.279 | 2,911 |
| 2022-12-14 | 8.280 | 8.280 | 8.220 | 8.220 | 7.913 | 1,787 |
| 2022-12-13 | 8.500 | 8.500 | 8.420 | 8.420 | 8.105 | 299 |
| 2022-12-12 | 8.400 | 8.500 | 8.400 | 8.500 | 8.182 | 934 |
| 2022-12-09 | 8.320 | 8.400 | 8.240 | 8.360 | 8.048 | 3,033 |
| 2022-12-08 | 8.380 | 8.400 | 8.280 | 8.360 | 8.048 | 4,835 |
| 2022-12-07 | 8.160 | 8.340 | 8.160 | 8.240 | 7.932 | 2,266 |
| 2022-12-06 | 8.360 | 8.360 | 8.100 | 8.200 | 7.894 | 2,021 |
| 2022-12-05 | 7.960 | 8.300 | 7.920 | 8.300 | 7.990 | 8,033 |
| 2022-12-02 | 7.720 | 7.900 | 7.720 | 7.900 | 7.605 | 1,787 |
| 2022-12-01 | 7.520 | 7.880 | 7.500 | 7.660 | 7.374 | 5,006 |
| 2022-11-30 | 7.240 | 7.540 | 7.240 | 7.480 | 7.200 | 3,010 |
| 2022-11-29 | 6.980 | 7.160 | 6.980 | 7.100 | 6.835 | 556 |
| 2022-11-28 | 7.000 | 7.080 | 7.000 | 7.080 | 6.815 | 4 |
| 2022-11-25 | 7.080 | 7.080 | 7.080 | 7.080 | 6.815 | 0 |
| 2022-11-24 | 7.240 | 7.280 | 7.140 | 7.140 | 6.873 | 2,804 |
| 2022-11-23 | 7.200 | 7.200 | 7.060 | 7.200 | 6.931 | 1,171 |
| 2022-11-22 | 7.100 | 7.100 | 7.100 | 7.100 | 6.835 | 0 |
| 2022-11-21 | 7.040 | 7.040 | 7.020 | 7.020 | 6.758 | 509 |
| 2022-11-18 | 7.200 | 7.200 | 7.040 | 7.120 | 6.854 | 904 |
| 2022-11-17 | 7.040 | 7.200 | 7.020 | 7.020 | 6.758 | 26,008 |
| 2022-11-16 | 6.480 | 7.000 | 6.480 | 7.000 | 6.738 | 14,250 |
| 2022-11-15 | 6.300 | 6.500 | 6.240 | 6.500 | 6.257 | 103,967 |
| 2022-11-14 | 6.520 | 6.520 | 6.300 | 6.300 | 6.065 | 7,500 |
| 2022-11-11 | 6.500 | 6.520 | 6.360 | 6.520 | 6.276 | 2,113 |
| 2022-11-10 | 6.400 | 6.440 | 6.400 | 6.440 | 6.199 | 417 |
| 2022-11-09 | 6.400 | 6.500 | 6.340 | 6.420 | 6.180 | 4,406 |
| 2022-11-08 | 6.340 | 6.340 | 6.340 | 6.340 | 6.103 | 0 |
| 2022-11-07 | 6.460 | 6.460 | 6.360 | 6.360 | 6.122 | 35 |
| 2022-11-04 | 6.500 | 6.500 | 6.280 | 6.340 | 6.103 | 1,058 |
| 2022-11-03 | 6.420 | 6.440 | 6.240 | 6.320 | 6.084 | 3,945 |
| 2022-11-02 | 6.500 | 6.500 | 6.420 | 6.420 | 6.180 | 489 |
| 2022-11-01 | 6.420 | 6.420 | 6.240 | 6.320 | 6.084 | 391 |
| 2022-10-31 | 6.380 | 6.380 | 6.320 | 6.320 | 6.084 | 6,715 |
| 2022-10-28 | 6.360 | 6.420 | 6.260 | 6.380 | 6.142 | 5,647 |
| 2022-10-27 | 6.360 | 6.460 | 6.220 | 6.320 | 6.084 | 9,195 |
| 2022-10-26 | 6.540 | 6.540 | 6.240 | 6.240 | 6.007 | 2,104 |
| 2022-10-25 | 6.500 | 6.500 | 6.360 | 6.380 | 6.142 | 3,072 |
| 2022-10-24 | 6.260 | 6.480 | 6.260 | 6.400 | 6.161 | 1,192 |
| 2022-10-21 | 6.120 | 6.400 | 5.940 | 6.280 | 6.045 | 3,678 |
| 2022-10-20 | 6.440 | 6.440 | 6.160 | 6.220 | 5.988 | 4,669 |
| 2022-10-19 | 6.460 | 6.460 | 6.260 | 6.380 | 6.142 | 5,723 |
| 2022-10-18 | 6.480 | 6.480 | 6.420 | 6.420 | 6.180 | 3,239 |
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.