Novem Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2025-02-20 | 4.620 | 4.650 | 4.620 | 4.650 | 4.650 | 1,118 |
| 2025-02-19 | 4.720 | 4.790 | 4.420 | 4.420 | 4.420 | 11,652 |
| 2025-02-18 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 0 |
| 2025-02-17 | 4.800 | 4.800 | 4.600 | 4.630 | 4.630 | 4,533 |
| 2025-02-14 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2025-02-13 | 4.900 | 4.910 | 4.710 | 4.710 | 4.710 | 664 |
| 2025-02-12 | 4.900 | 4.980 | 4.830 | 4.980 | 4.980 | 1,143 |
| 2025-02-11 | 5.040 | 5.060 | 4.830 | 4.940 | 4.940 | 219 |
| 2025-02-10 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2025-02-07 | 4.890 | 4.890 | 4.820 | 4.860 | 4.860 | 2,638 |
| 2025-02-06 | 4.930 | 5.200 | 4.910 | 4.990 | 4.990 | 7,066 |
| 2025-02-05 | 4.960 | 4.970 | 4.910 | 4.910 | 4.910 | 2,063 |
| 2025-02-04 | 4.970 | 4.970 | 4.770 | 4.910 | 4.910 | 2,060 |
| 2025-02-03 | 5.000 | 5.160 | 4.800 | 5.160 | 5.160 | 6,302 |
| 2025-01-31 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2025-01-30 | 5.340 | 5.340 | 5.220 | 5.220 | 5.220 | 1,798 |
| 2025-01-29 | 5.180 | 5.300 | 5.100 | 5.260 | 5.260 | 5,024 |
| 2025-01-28 | 4.870 | 5.020 | 4.870 | 5.020 | 5.020 | 4,682 |
| 2025-01-27 | 4.920 | 5.020 | 4.800 | 4.920 | 4.920 | 1,458 |
| 2025-01-24 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 0 |
| 2025-01-23 | 4.900 | 4.970 | 4.900 | 4.970 | 4.970 | 6 |
| 2025-01-22 | 4.920 | 4.940 | 4.830 | 4.940 | 4.940 | 39 |
| 2025-01-21 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2025-01-20 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2025-01-17 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2025-01-16 | 5.140 | 5.140 | 5.020 | 5.020 | 5.020 | 1,024 |
| 2025-01-15 | 5.140 | 5.140 | 5.020 | 5.080 | 5.080 | 14 |
| 2025-01-14 | 5.140 | 5.140 | 5.020 | 5.020 | 5.020 | 50 |
| 2025-01-13 | 5.040 | 5.040 | 5.020 | 5.020 | 5.020 | 475 |
| 2025-01-10 | 4.980 | 4.980 | 4.920 | 4.920 | 4.920 | 7 |
| 2025-01-09 | 5.080 | 5.100 | 5.060 | 5.060 | 5.060 | 457 |
| 2025-01-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-01-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-01-06 | 5.120 | 5.140 | 4.920 | 4.920 | 4.920 | 5,688 |
| 2025-01-03 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-01-02 | 4.980 | 5.280 | 4.980 | 5.080 | 5.080 | 1,954 |
| 2024-12-30 | 5.220 | 5.220 | 4.910 | 4.910 | 4.910 | 0 |
| 2024-12-27 | 5.460 | 5.460 | 5.380 | 5.380 | 5.380 | 1,449 |
| 2024-12-23 | 5.160 | 5.380 | 4.990 | 5.380 | 5.380 | 11,825 |
| 2024-12-20 | 5.380 | 5.600 | 5.160 | 5.160 | 5.160 | 8,137 |
| 2024-12-19 | 5.560 | 5.560 | 5.320 | 5.320 | 5.320 | 1,428 |
| 2024-12-18 | 5.740 | 5.740 | 5.580 | 5.580 | 5.580 | 1,587 |
| 2024-12-17 | 5.760 | 5.880 | 5.580 | 5.580 | 5.580 | 0 |
| 2024-12-16 | 5.800 | 5.800 | 5.660 | 5.660 | 5.660 | 1,949 |
| 2024-12-13 | 5.800 | 6.020 | 5.740 | 5.960 | 5.960 | 1,789 |
| 2024-12-12 | 5.980 | 5.980 | 5.700 | 5.980 | 5.980 | 3,895 |
| 2024-12-11 | 5.940 | 6.000 | 5.940 | 5.980 | 5.980 | 2,537 |
| 2024-12-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-12-09 | 6.000 | 6.000 | 5.860 | 6.000 | 6.000 | 5,722 |
| 2024-12-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-12-05 | 5.980 | 6.020 | 5.980 | 6.020 | 6.020 | 1,871 |
| 2024-12-04 | 6.000 | 6.000 | 5.980 | 6.000 | 6.000 | 6,055 |
| 2024-12-03 | 5.940 | 6.120 | 5.940 | 5.980 | 5.980 | 2,053 |
| 2024-12-02 | 6.000 | 6.140 | 6.000 | 6.080 | 6.080 | 1,243 |
| 2024-11-29 | 5.700 | 6.000 | 5.700 | 6.000 | 6.000 | 4,552 |
| 2024-11-28 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 0 |
| 2024-11-27 | 5.840 | 5.840 | 5.740 | 5.740 | 5.740 | 1,961 |
| 2024-11-26 | 5.860 | 5.920 | 5.860 | 5.920 | 5.920 | 2,326 |
| 2024-11-25 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 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.