Novem Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-08-12 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-08-11 | 3.840 | 3.850 | 3.810 | 3.850 | 3.850 | 2,027 |
| 2025-08-08 | 3.840 | 3.850 | 3.840 | 3.850 | 3.850 | 149 |
| 2025-08-07 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2025-08-06 | 3.980 | 3.980 | 3.910 | 3.910 | 3.910 | 120 |
| 2025-08-05 | 3.970 | 3.980 | 3.920 | 3.980 | 3.980 | 8,168 |
| 2025-08-04 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2025-08-01 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2025-07-31 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2025-07-30 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-07-29 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-07-28 | 4.060 | 4.190 | 4.060 | 4.100 | 4.100 | 4,148 |
| 2025-07-25 | 4.010 | 4.010 | 3.950 | 4.010 | 4.010 | 54,049 |
| 2025-07-24 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2025-07-23 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-07-22 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-07-21 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2025-07-18 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-07-17 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2025-07-16 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-07-15 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-07-14 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-07-11 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-07-10 | 4.040 | 4.150 | 4.000 | 4.080 | 4.080 | 3,791 |
| 2025-07-09 | 4.200 | 4.200 | 4.150 | 4.190 | 4.190 | 16,307 |
| 2025-07-08 | 4.150 | 4.180 | 4.140 | 4.180 | 4.180 | 20,054 |
| 2025-07-07 | 4.280 | 4.280 | 4.150 | 4.150 | 4.150 | 4,790 |
| 2025-07-04 | 4.160 | 4.170 | 4.150 | 4.170 | 4.170 | 82 |
| 2025-07-03 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,450 |
| 2025-07-02 | 4.200 | 4.200 | 4.180 | 4.200 | 4.200 | 4,520 |
| 2025-07-01 | 4.150 | 4.200 | 4.100 | 4.200 | 4.200 | 24,446 |
| 2025-06-30 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 170 |
| 2025-06-27 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-06-26 | 4.190 | 4.200 | 4.130 | 4.200 | 4.200 | 688 |
| 2025-06-25 | 4.180 | 4.180 | 4.150 | 4.150 | 4.150 | 270 |
| 2025-06-24 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2025-06-23 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2025-06-20 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2025-06-19 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2025-06-18 | 4.270 | 4.280 | 4.270 | 4.280 | 4.280 | 11 |
| 2025-06-17 | 4.300 | 4.300 | 4.220 | 4.270 | 4.270 | 20,028 |
| 2025-06-16 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2025-06-13 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-06-12 | 4.310 | 4.400 | 4.300 | 4.300 | 4.300 | 1,292 |
| 2025-06-11 | 4.400 | 4.410 | 4.300 | 4.400 | 4.400 | 26,172 |
| 2025-06-10 | 4.310 | 4.360 | 4.300 | 4.360 | 4.360 | 18,658 |
| 2025-06-09 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-06-06 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-06-05 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-06-04 | 4.310 | 4.310 | 4.260 | 4.300 | 4.300 | 29,060 |
| 2025-06-03 | 4.400 | 4.400 | 4.330 | 4.330 | 4.330 | 700 |
| 2025-06-02 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-05-30 | 4.400 | 4.410 | 4.400 | 4.410 | 4.410 | 712 |
| 2025-05-29 | 4.640 | 4.640 | 4.450 | 4.450 | 4.450 | 13,397 |
| 2025-05-28 | 4.270 | 4.640 | 4.270 | 4.520 | 4.520 | 17,728 |
| 2025-05-27 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2025-05-26 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2025-05-23 | 4.320 | 4.320 | 4.240 | 4.240 | 4.240 | 1,541 |
| 2025-05-22 | 4.320 | 4.320 | 4.150 | 4.320 | 4.320 | 7,105 |
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.