Novem Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.780 | 5.960 | 5.780 | 5.880 | 5.880 | 3,928 |
| 2024-11-21 | 5.580 | 5.800 | 5.580 | 5.740 | 5.740 | 1,636 |
| 2024-11-20 | 5.500 | 5.560 | 5.500 | 5.560 | 5.560 | 1,166 |
| 2024-11-19 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 500 |
| 2024-11-18 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2024-11-15 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2024-11-14 | 5.720 | 5.720 | 5.500 | 5.620 | 5.620 | 9,526 |
| 2024-11-13 | 6.120 | 6.120 | 6.060 | 6.080 | 6.080 | 3,855 |
| 2024-11-12 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2024-11-11 | 6.120 | 6.160 | 6.120 | 6.160 | 6.160 | 46 |
| 2024-11-08 | 6.280 | 6.340 | 6.160 | 6.240 | 6.240 | 1,532 |
| 2024-11-07 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1,591 |
| 2024-11-06 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2024-11-05 | 6.560 | 6.560 | 6.400 | 6.400 | 6.400 | 4,352 |
| 2024-11-04 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 0 |
| 2024-11-01 | 6.600 | 6.700 | 6.600 | 6.660 | 6.660 | 1,087 |
| 2024-10-31 | 6.600 | 6.620 | 6.600 | 6.620 | 6.620 | 2,000 |
| 2024-10-30 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 1,572 |
| 2024-10-29 | 6.700 | 6.700 | 6.600 | 6.660 | 6.660 | 776 |
| 2024-10-28 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 209 |
| 2024-10-25 | 6.840 | 6.840 | 6.800 | 6.800 | 6.800 | 88 |
| 2024-10-24 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2024-10-23 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-10-22 | 6.820 | 6.840 | 6.760 | 6.840 | 6.840 | 769 |
| 2024-10-21 | 6.820 | 6.980 | 6.820 | 6.900 | 6.900 | 3,122 |
| 2024-10-18 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 1,177 |
| 2024-10-17 | 6.800 | 6.800 | 6.660 | 6.660 | 6.660 | 314 |
| 2024-10-16 | 6.500 | 6.880 | 6.500 | 6.720 | 6.720 | 20,891 |
| 2024-10-15 | 6.600 | 6.600 | 6.540 | 6.540 | 6.540 | 810 |
| 2024-10-14 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2024-10-11 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 959 |
| 2024-10-10 | 6.600 | 6.600 | 6.480 | 6.540 | 6.540 | 7,919 |
| 2024-10-09 | 6.700 | 6.740 | 6.600 | 6.700 | 6.700 | 5,381 |
| 2024-10-08 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
| 2024-10-07 | 6.520 | 6.620 | 6.420 | 6.420 | 6.420 | 3,333 |
| 2024-10-04 | 6.460 | 6.520 | 6.380 | 6.520 | 6.520 | 10,297 |
| 2024-10-03 | 6.120 | 6.840 | 6.120 | 6.460 | 6.460 | 60,299 |
| 2024-10-02 | 5.480 | 6.100 | 5.480 | 6.000 | 6.000 | 30,511 |
| 2024-10-01 | 5.340 | 5.900 | 5.340 | 5.420 | 5.420 | 38,545 |
| 2024-09-30 | 5.160 | 5.240 | 5.160 | 5.240 | 5.240 | 5,302 |
| 2024-09-27 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 500 |
| 2024-09-26 | 5.200 | 5.200 | 5.180 | 5.180 | 5.180 | 1,506 |
| 2024-09-25 | 5.240 | 5.240 | 5.020 | 5.120 | 5.120 | 1,962 |
| 2024-09-24 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2024-09-23 | 5.200 | 5.360 | 5.200 | 5.200 | 5.200 | 6,303 |
| 2024-09-20 | 5.740 | 5.740 | 5.200 | 5.200 | 5.200 | 2,612 |
| 2024-09-19 | 5.800 | 5.920 | 5.600 | 5.600 | 5.600 | 3,592 |
| 2024-09-18 | 5.740 | 5.940 | 5.700 | 5.700 | 5.700 | 5,897 |
| 2024-09-17 | 5.340 | 5.700 | 5.240 | 5.620 | 5.620 | 7,993 |
| 2024-09-16 | 4.940 | 5.340 | 4.860 | 5.340 | 5.340 | 5,313 |
| 2024-09-13 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2024-09-12 | 4.610 | 4.790 | 4.610 | 4.790 | 4.790 | 564 |
| 2024-09-11 | 4.670 | 4.730 | 4.660 | 4.730 | 4.730 | 2,045 |
| 2024-09-10 | 4.920 | 5.040 | 4.760 | 4.790 | 4.790 | 6,685 |
| 2024-09-09 | 4.820 | 4.860 | 4.820 | 4.860 | 4.860 | 48 |
| 2024-09-06 | 4.800 | 4.840 | 4.700 | 4.800 | 4.800 | 767 |
| 2024-09-05 | 4.500 | 4.640 | 4.500 | 4.640 | 4.640 | 2,077 |
| 2024-09-04 | 4.410 | 4.470 | 4.410 | 4.470 | 4.470 | 328 |
| 2024-09-03 | 4.540 | 4.920 | 4.430 | 4.570 | 4.570 | 11,088 |
| 2024-09-02 | 4.430 | 4.500 | 4.310 | 4.310 | 4.310 | 1,670 |
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.