Novem Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 6.500 | 6.500 | 6.320 | 6.320 | 6.084 | 1,553 |
| 2022-10-14 | 6.880 | 6.880 | 6.500 | 6.500 | 6.257 | 2,322 |
| 2022-10-13 | 6.820 | 6.820 | 6.520 | 6.700 | 6.450 | 3,465 |
| 2022-10-12 | 6.740 | 6.920 | 6.640 | 6.660 | 6.411 | 2,391 |
| 2022-10-11 | 6.940 | 6.940 | 6.720 | 6.720 | 6.469 | 1,591 |
| 2022-10-10 | 6.780 | 6.780 | 6.740 | 6.740 | 6.488 | 1,411 |
| 2022-10-07 | 6.620 | 7.040 | 6.620 | 6.900 | 6.642 | 5,990 |
| 2022-10-06 | 6.720 | 6.720 | 6.500 | 6.520 | 6.276 | 2,324 |
| 2022-10-05 | 6.380 | 7.040 | 6.380 | 6.540 | 6.296 | 7,809 |
| 2022-10-04 | 5.840 | 6.380 | 5.840 | 6.380 | 6.142 | 3,707 |
| 2022-10-03 | 6.040 | 6.120 | 5.900 | 5.900 | 5.679 | 2,880 |
| 2022-09-30 | 5.900 | 6.080 | 5.900 | 5.960 | 5.737 | 2,108 |
| 2022-09-29 | 6.060 | 6.160 | 5.880 | 5.880 | 5.660 | 6,299 |
| 2022-09-28 | 6.640 | 6.640 | 5.900 | 5.900 | 5.679 | 2,869 |
| 2022-09-27 | 6.700 | 6.860 | 6.700 | 6.720 | 6.469 | 721 |
| 2022-09-26 | 7.220 | 7.220 | 6.740 | 6.740 | 6.488 | 1,648 |
| 2022-09-23 | 7.200 | 7.300 | 7.200 | 7.240 | 6.969 | 287 |
| 2022-09-22 | 7.220 | 7.420 | 6.800 | 7.040 | 6.777 | 5,798 |
| 2022-09-21 | 7.020 | 7.060 | 6.900 | 7.060 | 6.796 | 717 |
| 2022-09-20 | 7.000 | 7.000 | 6.820 | 6.900 | 6.642 | 857 |
| 2022-09-19 | 7.320 | 7.320 | 7.040 | 7.040 | 6.777 | 1,845 |
| 2022-09-16 | 7.320 | 7.380 | 7.280 | 7.380 | 7.104 | 68 |
| 2022-09-15 | 7.440 | 7.440 | 7.300 | 7.300 | 7.027 | 326 |
| 2022-09-14 | 8.000 | 8.000 | 7.360 | 7.380 | 7.104 | 900 |
| 2022-09-13 | 8.020 | 8.020 | 7.900 | 7.900 | 7.605 | 171 |
| 2022-09-12 | 7.880 | 7.880 | 7.880 | 7.880 | 7.585 | 0 |
| 2022-09-09 | 7.800 | 8.020 | 7.620 | 7.820 | 7.528 | 1,727 |
| 2022-09-08 | 8.140 | 8.140 | 7.680 | 7.700 | 7.412 | 2,658 |
| 2022-09-07 | 8.280 | 8.280 | 8.240 | 8.240 | 7.932 | 38 |
| 2022-09-06 | 8.160 | 8.160 | 8.080 | 8.100 | 7.797 | 662 |
| 2022-09-05 | 8.160 | 8.160 | 8.140 | 8.140 | 7.836 | 17 |
| 2022-09-02 | 8.220 | 8.300 | 8.220 | 8.300 | 7.990 | 249 |
| 2022-09-01 | 8.420 | 8.420 | 8.240 | 8.300 | 7.990 | 235 |
| 2022-08-31 | 8.640 | 8.640 | 8.200 | 8.380 | 8.067 | 3,160 |
| 2022-08-30 | 8.720 | 8.720 | 8.400 | 8.460 | 8.144 | 1,181 |
| 2022-08-29 | 8.820 | 8.820 | 8.700 | 8.760 | 8.433 | 161 |
| 2022-08-26 | 9.060 | 9.060 | 8.840 | 8.840 | 8.510 | 1,245 |
| 2022-08-25 | 8.980 | 9.640 | 8.980 | 9.200 | 8.471 | 9,365 |
| 2022-08-24 | 8.980 | 8.980 | 8.800 | 8.880 | 8.176 | 367 |
| 2022-08-23 | 8.840 | 9.400 | 8.800 | 8.800 | 8.103 | 7,833 |
| 2022-08-22 | 8.660 | 8.740 | 8.600 | 8.700 | 8.011 | 3,925 |
| 2022-08-19 | 8.660 | 8.660 | 8.500 | 8.560 | 7.882 | 1,559 |
| 2022-08-18 | 8.500 | 8.500 | 8.500 | 8.500 | 7.827 | 400 |
| 2022-08-17 | 8.460 | 8.460 | 8.280 | 8.380 | 7.716 | 3,739 |
| 2022-08-16 | 8.660 | 8.660 | 8.600 | 8.600 | 7.919 | 39 |
| 2022-08-15 | 8.500 | 8.560 | 8.480 | 8.560 | 7.882 | 1,360 |
| 2022-08-12 | 8.600 | 8.680 | 8.560 | 8.560 | 7.882 | 1,277 |
| 2022-08-11 | 8.600 | 8.600 | 8.500 | 8.580 | 7.900 | 1,781 |
| 2022-08-10 | 8.580 | 8.600 | 8.500 | 8.500 | 7.827 | 1,480 |
| 2022-08-09 | 8.560 | 8.620 | 8.520 | 8.520 | 7.845 | 2,698 |
| 2022-08-08 | 8.620 | 8.700 | 8.560 | 8.660 | 7.974 | 344 |
| 2022-08-05 | 8.880 | 8.880 | 8.420 | 8.540 | 7.863 | 12,661 |
| 2022-08-04 | 8.580 | 8.580 | 8.580 | 8.580 | 7.900 | 0 |
| 2022-08-03 | 8.820 | 8.820 | 8.580 | 8.580 | 7.900 | 8,340 |
| 2022-08-02 | 8.420 | 8.820 | 8.400 | 8.660 | 7.974 | 14,566 |
| 2022-08-01 | 8.200 | 8.500 | 8.200 | 8.500 | 7.827 | 12,246 |
| 2022-07-29 | 8.000 | 8.320 | 8.000 | 8.100 | 7.458 | 5,820 |
| 2022-07-28 | 7.400 | 7.960 | 7.400 | 7.940 | 7.311 | 5,090 |
| 2022-07-27 | 7.020 | 7.620 | 7.020 | 7.220 | 6.648 | 10,954 |
| 2022-07-26 | 7.120 | 7.120 | 6.900 | 6.900 | 6.353 | 883 |
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.