Novabase SGPS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.000 | 7.000 | 6.920 | 6.920 | 6.920 | 221 |
| 2026-10-15 | 7.000 | 7.100 | 7.000 | 7.000 | 7.000 | 345 |
| 2026-10-14 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 138 |
| 2026-10-13 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,300 |
| 2026-10-12 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,300 |
| 2026-10-09 | 7.120 | 7.140 | 7.080 | 7.080 | 7.080 | 315 |
| 2026-10-08 | 7.160 | 7.160 | 7.000 | 7.000 | 7.000 | 909 |
| 2026-10-07 | 7.020 | 7.020 | 7.000 | 7.000 | 7.000 | 15,569 |
| 2026-10-06 | 7.000 | 7.140 | 7.000 | 7.000 | 7.000 | 1,032 |
| 2026-10-05 | 7.040 | 7.180 | 6.880 | 7.160 | 7.160 | 2,304 |
| 2026-10-02 | 7.140 | 7.140 | 7.040 | 7.040 | 7.040 | 3,639 |
| 2026-10-01 | 7.180 | 7.180 | 7.120 | 7.160 | 7.160 | 660 |
| 2026-09-30 | 7.120 | 7.140 | 7.100 | 7.140 | 7.140 | 1,292 |
| 2026-09-29 | 7.100 | 7.200 | 7.100 | 7.120 | 7.120 | 518 |
| 2026-09-28 | 7.140 | 7.140 | 7.100 | 7.140 | 7.140 | 980 |
| 2026-09-25 | 7.120 | 7.140 | 7.120 | 7.120 | 7.120 | 2,786 |
| 2026-09-24 | 7.180 | 7.180 | 7.100 | 7.100 | 7.100 | 150 |
| 2026-09-23 | 7.200 | 7.200 | 7.100 | 7.180 | 7.180 | 469 |
| 2026-09-22 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 1,699 |
| 2026-09-21 | 7.060 | 7.200 | 7.060 | 7.100 | 7.100 | 328 |
| 2026-09-18 | 7.080 | 7.080 | 7.040 | 7.040 | 7.040 | 4,446 |
| 2026-09-17 | 7.060 | 7.080 | 7.060 | 7.080 | 7.080 | 184 |
| 2026-09-16 | 7.100 | 7.200 | 7.060 | 7.100 | 7.100 | 2,044 |
| 2026-09-15 | 7.040 | 7.060 | 7.040 | 7.060 | 7.060 | 686 |
| 2026-09-14 | 7.160 | 7.160 | 7.040 | 7.040 | 7.040 | 1,745 |
| 2026-09-11 | 7.060 | 7.160 | 7.060 | 7.160 | 7.160 | 721 |
| 2026-09-10 | 7.100 | 7.160 | 7.100 | 7.120 | 7.120 | 261 |
| 2026-09-09 | 7.100 | 7.180 | 7.100 | 7.160 | 7.160 | 464 |
| 2026-09-08 | 7.200 | 7.200 | 7.120 | 7.120 | 7.120 | 32 |
| 2026-09-07 | 7.100 | 7.200 | 7.100 | 7.120 | 7.120 | 61 |
| 2026-09-04 | 7.200 | 7.200 | 7.060 | 7.080 | 7.080 | 2,370 |
| 2026-09-03 | 7.180 | 7.200 | 7.140 | 7.140 | 7.140 | 919 |
| 2026-09-02 | 7.220 | 7.220 | 7.060 | 7.200 | 7.200 | 2,518 |
| 2026-09-01 | 7.200 | 7.200 | 7.040 | 7.160 | 7.160 | 72 |
| 2026-08-31 | 7.260 | 7.280 | 7.040 | 7.060 | 7.060 | 5,224 |
| 2026-08-28 | 7.020 | 7.240 | 7.020 | 7.100 | 7.100 | 1,165 |
| 2026-08-27 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 2,363 |
| 2026-08-26 | 7.200 | 7.260 | 7.200 | 7.260 | 7.260 | 61 |
| 2026-08-25 | 7.200 | 7.300 | 7.200 | 7.300 | 7.300 | 86 |
| 2026-08-24 | 7.200 | 7.380 | 7.200 | 7.220 | 7.220 | 1,121 |
| 2026-08-21 | 7.040 | 7.200 | 7.020 | 7.200 | 7.200 | 1,293 |
| 2026-08-20 | 7.180 | 7.200 | 7.060 | 7.200 | 7.200 | 504 |
| 2026-08-19 | 7.060 | 7.200 | 7.020 | 7.200 | 7.200 | 1,721 |
| 2026-08-18 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 341 |
| 2026-08-17 | 7.100 | 7.180 | 7.000 | 7.140 | 7.140 | 1,757 |
| 2026-08-14 | 7.100 | 7.160 | 7.000 | 7.120 | 7.120 | 2,681 |
| 2026-08-13 | 7.200 | 7.280 | 7.160 | 7.160 | 7.160 | 1,186 |
| 2026-08-12 | 7.200 | 7.280 | 7.200 | 7.200 | 7.200 | 1,948 |
| 2026-08-11 | 7.340 | 7.380 | 7.200 | 7.200 | 7.200 | 724 |
| 2026-08-10 | 7.400 | 7.400 | 7.180 | 7.340 | 7.340 | 3,516 |
| 2026-08-07 | 7.460 | 7.460 | 7.360 | 7.400 | 7.400 | 1,087 |
| 2026-08-06 | 7.560 | 7.560 | 7.400 | 7.460 | 7.460 | 2,113 |
| 2026-08-05 | 7.420 | 7.560 | 7.420 | 7.560 | 7.560 | 1,176 |
| 2026-08-04 | 7.620 | 7.620 | 7.420 | 7.580 | 7.580 | 1,302 |
| 2026-08-03 | 7.600 | 7.600 | 7.400 | 7.400 | 7.400 | 717 |
| 2026-07-31 | 7.380 | 7.560 | 7.360 | 7.400 | 7.400 | 1,222 |
| 2026-07-30 | 7.600 | 7.600 | 7.400 | 7.420 | 7.420 | 1,018 |
| 2026-07-29 | 7.400 | 7.640 | 7.400 | 7.580 | 7.580 | 1,249 |
| 2026-07-28 | 7.760 | 7.760 | 7.360 | 7.560 | 7.560 | 11,357 |
| 2026-07-27 | 7.560 | 7.760 | 7.560 | 7.760 | 7.760 | 678 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.4000 EUR |
| 2025-06-05 | 1.3500 EUR |
| 2024-06-06 | 1.7900 EUR |
| 2023-06-21 | 0.1000 EUR |
| 2022-07-25 | 0.4300 EUR |
| 2019-11-22 | 0.1400 EUR |
| 2019-10-10 | 0.3600 EUR |
| 2019-05-30 | 0.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.