Novem Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	7.920	7.920	7.920	7.920	7.293	0
2022-05-02	7.800	7.800	7.800	7.800	7.182	0
2022-04-29	7.800	7.800	7.800	7.800	7.182	0
2022-04-28	8.180	8.180	7.860	7.860	7.237	439
2022-04-27	8.260	8.260	8.260	8.260	7.606	0
2022-04-26	8.260	8.260	8.260	8.260	7.606	0
2022-04-25	8.580	8.580	8.140	8.260	7.606	931
2022-04-22	8.880	8.880	8.880	8.880	8.176	0
2022-04-21	8.880	8.880	8.880	8.880	8.176	0
2022-04-20	8.840	9.240	8.840	8.880	8.176	9,348
2022-04-19	8.860	8.860	8.780	8.780	8.084	82
2022-04-14	9.080	9.080	8.920	8.920	8.213	126
2022-04-13	8.920	8.920	8.880	8.880	8.176	804
2022-04-12	8.660	8.940	8.660	8.940	8.232	791
2022-04-11	8.980	8.980	8.780	8.780	8.084	2,179
2022-04-08	9.100	9.320	9.100	9.100	8.379	880
2022-04-07	9.500	9.500	9.240	9.240	8.508	1,735
2022-04-06	10.050	10.050	9.020	9.620	8.858	14,588
2022-04-05	10.400	10.400	10.150	10.150	9.346	577
2022-04-04	10.500	10.500	10.200	10.350	9.530	3,698
2022-04-01	10.500	10.500	10.250	10.400	9.576	1,899
2022-03-31	10.500	10.520	10.300	10.350	9.530	3,907
2022-03-30	10.970	10.970	10.010	10.500	9.668	38,598
2022-03-29	10.720	11.040	10.720	10.920	10.055	2,293
2022-03-28	10.510	10.720	10.510	10.590	9.751	658
2022-03-25	10.960	10.960	10.250	10.250	9.438	2,960
2022-03-24	11.040	11.040	10.750	10.750	9.898	78
2022-03-23	10.980	10.990	10.710	10.890	10.027	457
2022-03-22	11.280	11.280	10.890	11.100	10.221	1,538
2022-03-21	11.260	11.280	11.260	11.280	10.386	67
2022-03-18	10.590	11.200	10.510	11.000	10.128	1,672
2022-03-17	10.550	10.750	10.130	10.370	9.548	3,156
2022-03-16	10.550	10.630	10.550	10.630	9.788	346
2022-03-15	10.500	10.510	10.500	10.500	9.668	16,957
2022-03-14	10.500	10.600	10.310	10.500	9.668	4,047
2022-03-11	10.680	10.890	10.230	10.500	9.668	3,197
2022-03-10	11.290	11.290	10.650	10.650	9.806	1,050
2022-03-09	11.040	11.620	11.030	11.030	10.156	1,169
2022-03-08	11.040	11.470	10.840	10.840	9.981	374
2022-03-07	11.990	11.990	11.250	11.250	10.359	416
2022-03-04	11.020	12.170	11.020	11.970	11.022	3,228
2022-03-03	11.220	11.380	11.210	11.210	10.322	816
2022-03-02	10.800	11.250	10.760	11.010	10.138	3,618
2022-03-01	10.600	10.600	10.600	10.600	9.760	0
2022-02-28	10.710	10.710	10.500	10.500	9.668	361
2022-02-25	10.100	11.100	10.010	10.920	10.055	3,690
2022-02-24	10.110	10.110	10.110	10.110	9.309	0
2022-02-23	10.200	10.200	10.200	10.200	9.392	4
2022-02-22	10.280	10.500	10.260	10.400	9.576	772
2022-02-21	11.360	11.360	10.420	10.420	9.594	2,172
2022-02-18	11.040	11.400	10.650	11.270	10.377	4,574
2022-02-17	11.250	11.280	10.700	10.860	10.000	2,813
2022-02-16	11.260	11.260	11.010	11.010	10.138	103
2022-02-15	11.000	11.220	11.000	11.000	10.128	914
2022-02-14	11.390	11.390	10.900	10.900	10.036	549
2022-02-11	12.250	12.500	11.610	11.610	10.690	1,611
2022-02-10	12.240	12.250	12.240	12.250	11.279	71
2022-02-09	12.430	12.430	12.310	12.310	11.335	47
2022-02-08	12.290	12.400	12.080	12.310	11.335	946
2022-02-07	12.040	12.280	11.810	12.120	11.160	2,651

← NewerPage 20 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.