Novem Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-11-04 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-11-03 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2025-10-31 | 3.000 | 3.330 | 2.950 | 3.190 | 3.190 | 27,067 |
| 2025-10-30 | 3.110 | 3.110 | 2.960 | 2.960 | 2.960 | 14,764 |
| 2025-10-29 | 3.110 | 3.110 | 3.100 | 3.100 | 3.100 | 280 |
| 2025-10-28 | 3.190 | 3.200 | 3.100 | 3.200 | 3.200 | 703 |
| 2025-10-27 | 3.150 | 3.180 | 3.150 | 3.180 | 3.180 | 49 |
| 2025-10-24 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 302 |
| 2025-10-23 | 3.100 | 3.190 | 3.100 | 3.150 | 3.150 | 108 |
| 2025-10-22 | 3.110 | 3.130 | 3.110 | 3.130 | 3.130 | 870 |
| 2025-10-21 | 3.020 | 3.160 | 3.020 | 3.160 | 3.160 | 1,715 |
| 2025-10-20 | 3.010 | 3.090 | 3.010 | 3.090 | 3.090 | 22 |
| 2025-10-17 | 3.150 | 3.150 | 3.110 | 3.110 | 3.110 | 2,700 |
| 2025-10-16 | 3.010 | 3.300 | 2.950 | 3.180 | 3.180 | 26,593 |
| 2025-10-15 | 3.120 | 3.120 | 2.950 | 3.050 | 3.050 | 8,153 |
| 2025-10-14 | 3.220 | 3.220 | 3.110 | 3.110 | 3.110 | 11,444 |
| 2025-10-13 | 3.220 | 3.340 | 3.200 | 3.340 | 3.340 | 9,332 |
| 2025-10-10 | 3.210 | 3.330 | 3.200 | 3.290 | 3.290 | 15,898 |
| 2025-10-09 | 3.220 | 3.350 | 3.200 | 3.350 | 3.350 | 6,060 |
| 2025-10-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-10-07 | 3.460 | 3.530 | 3.400 | 3.400 | 3.400 | 8,194 |
| 2025-10-06 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2025-10-03 | 3.500 | 3.530 | 3.500 | 3.530 | 3.530 | 60 |
| 2025-10-02 | 3.510 | 3.530 | 3.510 | 3.530 | 3.530 | 1,880 |
| 2025-10-01 | 3.740 | 3.740 | 3.530 | 3.530 | 3.530 | 13,171 |
| 2025-09-30 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2025-09-29 | 3.790 | 3.790 | 3.700 | 3.730 | 3.730 | 8,889 |
| 2025-09-26 | 3.700 | 3.750 | 3.700 | 3.750 | 3.750 | 5,329 |
| 2025-09-25 | 3.710 | 3.800 | 3.710 | 3.800 | 3.800 | 3,909 |
| 2025-09-24 | 3.790 | 3.790 | 3.700 | 3.700 | 3.700 | 7,281 |
| 2025-09-23 | 3.770 | 3.770 | 3.700 | 3.740 | 3.740 | 3,385 |
| 2025-09-22 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-09-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 921 |
| 2025-09-18 | 3.790 | 3.790 | 3.700 | 3.700 | 3.700 | 3,461 |
| 2025-09-17 | 3.700 | 3.740 | 3.700 | 3.740 | 3.740 | 12 |
| 2025-09-16 | 3.700 | 3.750 | 3.700 | 3.750 | 3.750 | 1,118 |
| 2025-09-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-09-12 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-09-11 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-09-10 | 3.720 | 3.780 | 3.700 | 3.780 | 3.780 | 2,916 |
| 2025-09-09 | 3.720 | 3.750 | 3.720 | 3.730 | 3.730 | 51 |
| 2025-09-08 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 0 |
| 2025-09-05 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 48 |
| 2025-09-04 | 3.760 | 3.780 | 3.760 | 3.780 | 3.780 | 50 |
| 2025-09-03 | 3.740 | 3.740 | 3.720 | 3.740 | 3.740 | 59 |
| 2025-09-02 | 3.850 | 3.850 | 3.700 | 3.760 | 3.760 | 5,308 |
| 2025-09-01 | 3.740 | 3.850 | 3.740 | 3.850 | 3.850 | 2,402 |
| 2025-08-29 | 3.750 | 3.850 | 3.750 | 3.850 | 3.850 | 3,322 |
| 2025-08-28 | 3.820 | 3.830 | 3.740 | 3.740 | 3.740 | 1,583 |
| 2025-08-27 | 3.820 | 3.820 | 3.770 | 3.770 | 3.770 | 416 |
| 2025-08-26 | 3.820 | 3.830 | 3.700 | 3.830 | 3.830 | 10,080 |
| 2025-08-25 | 3.840 | 3.860 | 3.810 | 3.810 | 3.810 | 3,974 |
| 2025-08-22 | 3.810 | 3.860 | 3.790 | 3.810 | 3.810 | 4,035 |
| 2025-08-21 | 3.840 | 3.850 | 3.790 | 3.850 | 3.850 | 6,464 |
| 2025-08-20 | 3.800 | 3.850 | 3.760 | 3.850 | 3.850 | 4,289 |
| 2025-08-19 | 3.710 | 3.840 | 3.710 | 3.840 | 3.840 | 4,192 |
| 2025-08-18 | 3.720 | 3.850 | 3.720 | 3.850 | 3.850 | 621 |
| 2025-08-15 | 3.710 | 3.900 | 3.710 | 3.880 | 3.880 | 550 |
| 2025-08-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
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.