Novem Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 7.120 | 7.120 | 6.900 | 6.900 | 6.353 | 883 |
| 2022-07-25 | 7.120 | 7.120 | 7.120 | 7.120 | 6.556 | 0 |
| 2022-07-22 | 7.400 | 7.400 | 7.120 | 7.240 | 6.666 | 6,275 |
| 2022-07-21 | 7.500 | 7.500 | 7.400 | 7.400 | 6.814 | 2,189 |
| 2022-07-20 | 7.860 | 7.860 | 7.480 | 7.520 | 6.924 | 3,396 |
| 2022-07-19 | 7.900 | 7.900 | 7.700 | 7.700 | 7.090 | 927 |
| 2022-07-18 | 7.660 | 7.920 | 7.660 | 7.800 | 7.182 | 2,550 |
| 2022-07-15 | 7.580 | 7.640 | 7.540 | 7.540 | 6.943 | 895 |
| 2022-07-14 | 8.420 | 8.420 | 7.400 | 7.400 | 6.814 | 4,063 |
| 2022-07-13 | 8.740 | 8.740 | 8.500 | 8.540 | 7.863 | 2,957 |
| 2022-07-12 | 8.680 | 8.680 | 8.680 | 8.680 | 7.992 | 0 |
| 2022-07-11 | 8.520 | 8.760 | 8.520 | 8.680 | 7.992 | 1,409 |
| 2022-07-08 | 8.440 | 8.480 | 8.400 | 8.480 | 7.808 | 505 |
| 2022-07-07 | 8.440 | 8.440 | 8.440 | 8.440 | 7.771 | 514 |
| 2022-07-06 | 8.460 | 8.460 | 8.320 | 8.320 | 7.661 | 57 |
| 2022-07-05 | 8.540 | 8.540 | 8.420 | 8.420 | 7.753 | 57 |
| 2022-07-04 | 8.320 | 8.480 | 8.320 | 8.420 | 7.753 | 1,081 |
| 2022-07-01 | 7.780 | 8.200 | 7.780 | 8.200 | 7.550 | 2,370 |
| 2022-06-30 | 7.760 | 7.760 | 7.700 | 7.700 | 7.090 | 60 |
| 2022-06-29 | 7.760 | 7.760 | 7.680 | 7.680 | 7.072 | 61 |
| 2022-06-28 | 7.780 | 8.160 | 7.420 | 7.620 | 7.016 | 5,659 |
| 2022-06-27 | 7.780 | 7.780 | 7.600 | 7.640 | 7.035 | 64 |
| 2022-06-24 | 7.640 | 7.860 | 7.500 | 7.660 | 7.053 | 1,898 |
| 2022-06-23 | 7.640 | 7.680 | 7.480 | 7.580 | 6.979 | 327 |
| 2022-06-22 | 7.360 | 7.680 | 7.360 | 7.520 | 6.924 | 1,712 |
| 2022-06-21 | 7.340 | 7.380 | 7.340 | 7.380 | 6.795 | 57 |
| 2022-06-20 | 7.260 | 7.420 | 7.160 | 7.260 | 6.685 | 2,030 |
| 2022-06-17 | 6.560 | 7.160 | 6.560 | 7.100 | 6.537 | 4,322 |
| 2022-06-16 | 6.880 | 7.000 | 6.000 | 6.400 | 5.893 | 6,006 |
| 2022-06-15 | 7.760 | 7.760 | 6.860 | 7.020 | 6.464 | 2,308 |
| 2022-06-14 | 8.900 | 8.900 | 7.900 | 7.900 | 7.274 | 6,096 |
| 2022-06-13 | 9.940 | 10.000 | 8.900 | 8.900 | 8.195 | 4,632 |
| 2022-06-10 | 9.640 | 9.940 | 9.640 | 9.760 | 8.987 | 423 |
| 2022-06-09 | 9.700 | 9.700 | 9.440 | 9.620 | 8.858 | 548 |
| 2022-06-08 | 9.880 | 9.980 | 9.440 | 9.440 | 8.692 | 324 |
| 2022-06-07 | 10.050 | 10.050 | 9.720 | 9.760 | 8.987 | 863 |
| 2022-06-06 | 10.000 | 10.000 | 9.820 | 9.900 | 9.116 | 399 |
| 2022-06-03 | 8.420 | 8.420 | 8.420 | 8.420 | 7.753 | 0 |
| 2022-06-02 | 8.420 | 8.420 | 8.420 | 8.420 | 7.753 | 0 |
| 2022-06-01 | 8.260 | 8.420 | 8.200 | 8.420 | 7.753 | 860 |
| 2022-05-31 | 8.380 | 8.380 | 8.260 | 8.260 | 7.606 | 71 |
| 2022-05-30 | 8.000 | 8.000 | 8.000 | 8.000 | 7.366 | 0 |
| 2022-05-27 | 8.000 | 8.000 | 8.000 | 8.000 | 7.366 | 0 |
| 2022-05-26 | 8.160 | 8.160 | 8.000 | 8.000 | 7.366 | 84 |
| 2022-05-25 | 7.830 | 7.830 | 7.830 | 7.830 | 7.210 | 0 |
| 2022-05-24 | 8.065 | 8.090 | 7.830 | 7.830 | 7.210 | 418 |
| 2022-05-23 | 7.020 | 7.900 | 7.000 | 7.900 | 7.274 | 3,848 |
| 2022-05-20 | 7.580 | 7.580 | 7.120 | 7.120 | 6.556 | 3,735 |
| 2022-05-19 | 7.500 | 7.500 | 7.500 | 7.500 | 6.906 | 0 |
| 2022-05-18 | 7.860 | 7.940 | 7.500 | 7.500 | 6.906 | 6,852 |
| 2022-05-17 | 8.120 | 8.120 | 7.800 | 7.800 | 7.182 | 10,288 |
| 2022-05-16 | 8.200 | 8.200 | 8.040 | 8.100 | 7.458 | 271 |
| 2022-05-13 | 8.020 | 8.020 | 8.020 | 8.020 | 7.385 | 0 |
| 2022-05-12 | 8.080 | 8.080 | 8.020 | 8.020 | 7.385 | 49 |
| 2022-05-11 | 8.040 | 8.040 | 8.040 | 8.040 | 7.403 | 0 |
| 2022-05-10 | 8.100 | 8.100 | 7.960 | 8.040 | 7.403 | 200 |
| 2022-05-09 | 7.960 | 7.960 | 7.960 | 7.960 | 7.329 | 0 |
| 2022-05-06 | 7.960 | 7.960 | 7.960 | 7.960 | 7.329 | 0 |
| 2022-05-05 | 8.060 | 8.120 | 7.960 | 7.960 | 7.329 | 474 |
| 2022-05-04 | 7.820 | 7.900 | 7.820 | 7.900 | 7.274 | 43 |
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.