Novem Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.660	2.660	2.620	2.620	2.620	11
2026-04-30	2.640	2.640	2.640	2.640	2.640	0
2026-04-29	2.640	2.640	2.640	2.640	2.640	0
2026-04-28	2.660	2.660	2.640	2.640	2.640	334
2026-04-27	2.620	2.660	2.540	2.600	2.600	4,583
2026-04-24	2.620	2.620	2.620	2.620	2.620	0
2026-04-23	2.660	2.660	2.620	2.620	2.620	127
2026-04-22	2.660	2.660	2.600	2.600	2.600	4
2026-04-21	2.680	2.700	2.640	2.680	2.680	6,730
2026-04-20	2.680	2.680	2.620	2.620	2.620	468
2026-04-17	2.620	2.620	2.620	2.620	2.620	0
2026-04-16	2.620	2.620	2.620	2.620	2.620	0
2026-04-15	2.580	2.620	2.540	2.620	2.620	633
2026-04-14	2.600	2.620	2.560	2.580	2.580	4,644
2026-04-13	2.700	2.740	2.600	2.640	2.640	48,118
2026-04-10	2.740	2.900	2.640	2.640	2.640	80,374
2026-04-09	2.700	2.700	2.700	2.700	2.700	20,042
2026-04-08	2.700	2.780	2.700	2.780	2.780	3,620
2026-04-07	2.800	2.800	2.540	2.560	2.560	58,613
2026-04-02	2.460	2.570	2.460	2.570	2.570	4,184
2026-04-01	2.470	2.550	2.470	2.550	2.550	816
2026-03-31	2.500	2.510	2.370	2.480	2.480	29,699
2026-03-30	2.650	2.650	2.570	2.570	2.570	555
2026-03-27	2.630	2.630	2.630	2.630	2.630	210
2026-03-26	2.630	2.630	2.630	2.630	2.630	0
2026-03-25	2.640	2.640	2.630	2.630	2.630	2,000
2026-03-24	2.700	2.700	2.630	2.630	2.630	7,147
2026-03-23	2.830	2.830	2.830	2.830	2.830	0
2026-03-20	2.850	2.850	2.850	2.850	2.850	0
2026-03-19	2.930	2.930	2.840	2.840	2.840	13,261
2026-03-18	2.700	2.700	2.700	2.700	2.700	0
2026-03-17	2.600	2.690	2.600	2.690	2.690	56
2026-03-16	2.710	2.710	2.660	2.690	2.690	1,803
2026-03-13	2.900	2.900	2.710	2.710	2.710	6,941
2026-03-12	2.850	2.850	2.850	2.850	2.850	1,000
2026-03-11	2.940	2.940	2.800	2.850	2.850	3,925
2026-03-10	2.880	2.880	2.880	2.880	2.880	0
2026-03-09	2.910	2.910	2.850	2.850	2.850	1,690
2026-03-06	2.810	2.860	2.790	2.860	2.860	13,462
2026-03-05	2.850	2.850	2.850	2.850	2.850	0
2026-03-04	2.960	2.960	2.780	2.780	2.780	5,336
2026-03-03	2.900	2.900	2.740	2.740	2.740	23,033
2026-03-02	2.900	2.950	2.900	2.950	2.950	822
2026-02-27	2.960	2.960	2.960	2.960	2.960	0
2026-02-26	2.970	2.970	2.970	2.970	2.970	0
2026-02-25	2.980	3.000	2.950	2.950	2.950	15,905
2026-02-24	2.900	2.950	2.900	2.950	2.950	2,926
2026-02-23	3.030	3.030	2.940	2.940	2.940	1,604
2026-02-20	3.020	3.020	2.980	3.020	3.020	22,318
2026-02-19	2.910	2.990	2.900	2.990	2.990	2,163
2026-02-18	3.000	3.020	3.000	3.020	3.020	202
2026-02-17	3.000	3.010	3.000	3.010	3.010	5,890
2026-02-16	2.950	2.950	2.950	2.950	2.950	0
2026-02-13	2.900	3.030	2.900	3.030	3.030	1,894
2026-02-12	2.900	2.920	2.900	2.920	2.920	85
2026-02-11	2.830	2.920	2.830	2.920	2.920	4,730
2026-02-10	2.820	2.830	2.750	2.750	2.750	3,432
2026-02-09	2.950	3.000	2.820	2.820	2.820	885
2026-02-06	2.820	2.980	2.820	2.980	2.980	667
2026-02-05	3.090	3.090	2.990	2.990	2.990	2,490

← NewerPage 3 of 5 · 253 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.