NOVAL PROPERTY REAL ESTATE INVE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 2.700 | 2.730 | 2.700 | 2.725 | 2.608 | 22,745 |
| 2024-08-13 | 2.720 | 2.720 | 2.700 | 2.700 | 2.584 | 61,800 |
| 2024-08-12 | 2.700 | 2.720 | 2.690 | 2.690 | 2.575 | 9,963 |
| 2024-08-09 | 2.680 | 2.685 | 2.660 | 2.685 | 2.570 | 7,760 |
| 2024-08-08 | 2.670 | 2.670 | 2.570 | 2.670 | 2.556 | 19,761 |
| 2024-08-07 | 2.660 | 2.700 | 2.650 | 2.670 | 2.556 | 33,630 |
| 2024-08-06 | 2.525 | 2.660 | 2.500 | 2.640 | 2.527 | 65,092 |
| 2024-08-05 | 2.670 | 2.680 | 2.510 | 2.585 | 2.474 | 85,087 |
| 2024-08-02 | 2.715 | 2.725 | 2.690 | 2.700 | 2.584 | 34,515 |
| 2024-08-01 | 2.755 | 2.765 | 2.715 | 2.720 | 2.604 | 33,767 |
| 2024-07-31 | 2.770 | 2.780 | 2.745 | 2.770 | 2.651 | 54,396 |
| 2024-07-30 | 2.770 | 2.770 | 2.715 | 2.770 | 2.651 | 16,062 |
| 2024-07-29 | 2.750 | 2.770 | 2.700 | 2.765 | 2.647 | 33,075 |
| 2024-07-26 | 2.755 | 2.770 | 2.720 | 2.770 | 2.651 | 9,759 |
| 2024-07-25 | 2.760 | 2.770 | 2.700 | 2.765 | 2.647 | 30,320 |
| 2024-07-24 | 2.770 | 2.780 | 2.700 | 2.770 | 2.651 | 30,250 |
| 2024-07-23 | 2.750 | 2.785 | 2.740 | 2.770 | 2.651 | 28,680 |
| 2024-07-22 | 2.740 | 2.770 | 2.740 | 2.770 | 2.651 | 28,283 |
| 2024-07-19 | 2.740 | 2.760 | 2.720 | 2.760 | 2.642 | 7,831 |
| 2024-07-18 | 2.720 | 2.750 | 2.700 | 2.750 | 2.632 | 26,790 |
| 2024-07-17 | 2.750 | 2.760 | 2.705 | 2.720 | 2.604 | 14,984 |
| 2024-07-16 | 2.720 | 2.750 | 2.720 | 2.740 | 2.623 | 34,650 |
| 2024-07-15 | 2.740 | 2.750 | 2.700 | 2.750 | 2.632 | 80,422 |
| 2024-07-12 | 2.710 | 2.740 | 2.697 | 2.740 | 2.623 | 22,498 |
| 2024-07-11 | 2.682 | 2.730 | 2.682 | 2.708 | 2.592 | 36,845 |
| 2024-07-10 | 2.712 | 2.730 | 2.700 | 2.730 | 2.613 | 24,828 |
| 2024-07-09 | 2.735 | 2.738 | 2.690 | 2.704 | 2.588 | 36,867 |
| 2024-07-08 | 2.699 | 2.730 | 2.680 | 2.730 | 2.613 | 39,455 |
| 2024-07-05 | 2.716 | 2.716 | 2.687 | 2.691 | 2.576 | 17,689 |
| 2024-07-04 | 2.735 | 2.735 | 2.661 | 2.716 | 2.600 | 13,428 |
| 2024-07-03 | 2.650 | 2.720 | 2.650 | 2.720 | 2.603 | 24,739 |
| 2024-07-02 | 2.720 | 2.720 | 2.700 | 2.720 | 2.604 | 25,640 |
| 2024-07-01 | 2.720 | 2.720 | 2.680 | 2.720 | 2.603 | 19,789 |
| 2024-06-28 | 2.700 | 2.706 | 2.600 | 2.701 | 2.585 | 58,905 |
| 2024-06-27 | 2.671 | 2.700 | 2.671 | 2.700 | 2.584 | 35,608 |
| 2024-06-26 | 2.660 | 2.683 | 2.660 | 2.682 | 2.567 | 46,735 |
| 2024-06-25 | 2.675 | 2.707 | 2.675 | 2.680 | 2.565 | 56,729 |
| 2024-06-21 | 2.690 | 2.690 | 2.670 | 2.675 | 2.561 | 36,522 |
| 2024-06-20 | 2.685 | 2.710 | 2.625 | 2.690 | 2.575 | 184,689 |
| 2024-06-19 | 2.700 | 2.711 | 2.650 | 2.710 | 2.594 | 47,211 |
| 2024-06-18 | 2.710 | 2.727 | 2.700 | 2.700 | 2.561 | 29,809 |
| 2024-06-17 | 2.730 | 2.750 | 2.680 | 2.710 | 2.570 | 64,472 |
| 2024-06-14 | 2.770 | 2.779 | 2.731 | 2.733 | 2.592 | 97,496 |
| 2024-06-13 | 2.800 | 2.800 | 2.760 | 2.788 | 2.644 | 52,030 |
| 2024-06-12 | 2.750 | 2.780 | 2.750 | 2.770 | 2.627 | 23,225 |
| 2024-06-11 | 2.780 | 2.780 | 2.743 | 2.750 | 2.608 | 55,731 |
| 2024-06-10 | 2.780 | 2.780 | 2.750 | 2.770 | 2.627 | 37,278 |
| 2024-06-07 | 2.780 | 2.798 | 2.770 | 2.780 | 2.636 | 63,468 |
| 2024-06-06 | 2.810 | 2.818 | 2.780 | 2.780 | 2.636 | 110,282 |
| 2024-06-05 | 2.780 | 2.820 | 2.779 | 2.807 | 2.662 | 233,890 |
← NewerPage 10 of 10 · 590 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.0702 EUR |
| 2025-06-03 | 0.0430 EUR |
| 2024-06-19 | 0.0250 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.