Novem Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 4.070 | 4.310 | 4.070 | 4.310 | 4.310 | 11,926 |
| 2025-05-20 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2025-05-19 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 21,847 |
| 2025-05-16 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-05-15 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 13 |
| 2025-05-14 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-05-13 | 3.950 | 3.980 | 3.950 | 3.980 | 3.980 | 515 |
| 2025-05-12 | 3.870 | 3.980 | 3.870 | 3.970 | 3.970 | 11,483 |
| 2025-05-09 | 3.930 | 3.970 | 3.850 | 3.970 | 3.970 | 8,180 |
| 2025-05-08 | 3.860 | 3.970 | 3.860 | 3.860 | 3.860 | 860 |
| 2025-05-07 | 3.860 | 3.880 | 3.860 | 3.880 | 3.880 | 2,757 |
| 2025-05-06 | 3.970 | 3.970 | 3.900 | 3.920 | 3.920 | 316 |
| 2025-05-05 | 4.100 | 4.100 | 3.950 | 3.950 | 3.950 | 58,454 |
| 2025-05-02 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-04-30 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 46,527 |
| 2025-04-29 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-04-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-04-25 | 4.000 | 4.190 | 4.000 | 4.100 | 4.100 | 2,610 |
| 2025-04-24 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2025-04-23 | 4.000 | 4.030 | 4.000 | 4.030 | 4.030 | 22,561 |
| 2025-04-22 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 20,000 |
| 2025-04-17 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-04-16 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 13,862 |
| 2025-04-15 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2025-04-14 | 3.850 | 4.110 | 3.850 | 4.070 | 4.070 | 49,115 |
| 2025-04-11 | 3.990 | 4.020 | 3.930 | 3.930 | 3.930 | 29,515 |
| 2025-04-10 | 3.860 | 3.860 | 3.840 | 3.840 | 3.840 | 6,369 |
| 2025-04-09 | 3.850 | 3.980 | 3.790 | 3.790 | 3.790 | 10,832 |
| 2025-04-08 | 3.750 | 3.990 | 3.750 | 3.930 | 3.930 | 3,091 |
| 2025-04-07 | 4.160 | 4.160 | 4.020 | 4.020 | 4.020 | 608 |
| 2025-04-04 | 4.220 | 4.340 | 4.200 | 4.250 | 4.250 | 710 |
| 2025-04-03 | 4.240 | 4.260 | 4.240 | 4.260 | 4.260 | 250 |
| 2025-04-02 | 4.260 | 4.390 | 4.260 | 4.380 | 4.380 | 4,488 |
| 2025-04-01 | 4.220 | 4.240 | 4.200 | 4.240 | 4.240 | 5,596 |
| 2025-03-31 | 4.270 | 4.290 | 4.220 | 4.220 | 4.220 | 854 |
| 2025-03-28 | 4.450 | 4.470 | 4.370 | 4.370 | 4.370 | 12,016 |
| 2025-03-27 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 9,929 |
| 2025-03-26 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2025-03-25 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2025-03-24 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-03-21 | 4.250 | 4.290 | 4.200 | 4.200 | 4.200 | 12,934 |
| 2025-03-20 | 4.420 | 4.420 | 4.220 | 4.220 | 4.220 | 9,189 |
| 2025-03-19 | 4.340 | 4.550 | 4.300 | 4.550 | 4.550 | 3,771 |
| 2025-03-18 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 0 |
| 2025-03-17 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 0 |
| 2025-03-14 | 4.210 | 4.270 | 4.210 | 4.270 | 4.270 | 103 |
| 2025-03-13 | 4.200 | 4.300 | 4.100 | 4.210 | 4.210 | 91,101 |
| 2025-03-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-03-11 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 12 |
| 2025-03-10 | 4.110 | 4.200 | 4.100 | 4.200 | 4.200 | 21,627 |
| 2025-03-07 | 4.100 | 4.240 | 4.100 | 4.100 | 4.100 | 11,626 |
| 2025-03-06 | 4.110 | 4.260 | 4.020 | 4.020 | 4.020 | 98,194 |
| 2025-03-05 | 4.110 | 4.200 | 4.020 | 4.090 | 4.090 | 5,471 |
| 2025-03-04 | 4.420 | 4.420 | 4.030 | 4.110 | 4.110 | 6,451 |
| 2025-03-03 | 4.330 | 4.330 | 4.200 | 4.260 | 4.260 | 2,344 |
| 2025-02-28 | 4.440 | 4.440 | 4.410 | 4.410 | 4.410 | 913 |
| 2025-02-27 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 0 |
| 2025-02-26 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2025-02-25 | 4.520 | 4.610 | 4.500 | 4.560 | 4.560 | 1,528 |
| 2025-02-24 | 4.600 | 4.650 | 4.550 | 4.630 | 4.630 | 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.