Novem Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	11.580	11.850	11.580	11.850	10.911	640
2022-02-03	11.140	12.000	11.140	11.400	10.497	3,188
2022-02-02	10.790	10.880	10.500	10.880	10.018	1,466
2022-02-01	10.230	10.660	10.230	10.660	9.815	1,379
2022-01-31	10.110	10.500	10.110	10.320	9.502	853
2022-01-28	10.840	10.840	10.010	10.010	9.217	1,922
2022-01-27	10.870	10.870	10.870	10.870	10.009	73
2022-01-26	11.300	11.690	10.890	10.890	10.027	3,416
2022-01-25	12.380	12.740	11.390	11.390	10.488	5,237
2022-01-24	12.330	12.610	12.330	12.570	11.574	485
2022-01-21	12.510	12.730	12.510	12.600	11.602	284
2022-01-20	12.760	12.770	12.310	12.310	11.335	60
2022-01-19	12.610	12.780	12.520	12.520	11.528	950
2022-01-18	12.550	12.750	12.310	12.310	11.335	2,774
2022-01-17	12.670	12.850	12.510	12.540	11.546	641
2022-01-14	12.450	12.450	12.450	12.450	11.464	5
2022-01-13	12.730	12.780	12.510	12.690	11.685	2,932
2022-01-12	12.590	12.830	12.410	12.600	11.602	2,016
2022-01-11	12.500	12.500	12.500	12.500	11.510	0
2022-01-10	12.540	12.630	12.300	12.400	11.418	2,209
2022-01-07	12.310	12.310	12.310	12.310	11.335	22
2022-01-06	12.310	12.310	12.310	12.310	11.335	1
2022-01-05	12.320	12.490	12.300	12.310	11.335	2,662
2022-01-04	12.400	12.490	12.320	12.490	11.500	1,469
2022-01-03	12.500	12.500	12.300	12.470	11.482	1,153
2021-12-30	12.740	12.740	12.300	12.300	11.325	3,188
2021-12-29	12.500	12.500	12.500	12.500	11.510	84
2021-12-28	12.650	12.650	12.410	12.410	11.427	64
2021-12-27	12.480	12.480	12.480	12.480	11.491	0
2021-12-23	12.530	12.660	12.350	12.400	11.418	938
2021-12-22	12.800	13.010	12.300	12.300	11.325	2,756
2021-12-21	12.510	12.530	12.500	12.500	11.510	206
2021-12-20	12.480	12.480	12.480	12.480	11.491	5
2021-12-17	12.460	12.490	12.460	12.480	11.491	111
2021-12-16	12.700	12.760	12.510	12.700	11.694	4,360
2021-12-15	12.670	12.670	12.670	12.670	11.666	6
2021-12-14	12.800	12.820	12.500	12.660	11.657	5,993
2021-12-13	12.790	12.790	12.500	12.500	11.510	876
2021-12-10	12.510	12.510	12.500	12.500	11.510	166
2021-12-09	12.500	12.500	12.210	12.500	11.510	4,541
2021-12-08	13.000	13.000	12.300	12.360	11.381	22,922
2021-12-07	12.900	12.900	12.900	12.900	11.878	0
2021-12-06	13.150	13.150	12.800	12.900	11.878	2,651
2021-12-03	13.010	13.070	12.910	12.910	11.887	3,052
2021-12-02	13.140	13.270	13.000	13.000	11.970	31
2021-12-01	13.020	13.050	12.710	12.900	11.878	3,940
2021-11-30	13.000	13.000	13.000	13.000	11.970	5,000
2021-11-29	12.650	13.000	12.640	12.820	11.804	27,731
2021-11-26	12.280	12.710	12.000	12.650	11.648	2,657
2021-11-25	13.070	13.070	12.510	12.520	11.528	2,052
2021-11-24	13.280	13.300	12.950	13.180	12.136	1,143
2021-11-23	12.870	13.300	12.870	13.000	11.970	1,026
2021-11-22	12.250	13.800	12.050	13.160	12.117	4,639
2021-11-19	14.630	14.750	14.550	14.550	13.397	741
2021-11-18	14.900	14.900	14.620	14.620	13.462	92
2021-11-17	14.700	15.090	14.620	14.800	13.627	9,428
2021-11-16	14.720	14.720	14.720	14.720	13.554	0
2021-11-15	15.260	15.260	14.620	14.620	13.462	6,173
2021-11-12	15.670	15.770	15.260	15.500	14.272	8,081
2021-11-11	15.270	15.850	15.270	15.850	14.594	950

← NewerPage 21 of 22 · 1,280 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.