Novabase SGPS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 5.750 | 5.800 | 5.700 | 5.800 | 4.780 | 1,052 |
| 2024-09-02 | 5.750 | 5.850 | 5.750 | 5.850 | 4.821 | 181 |
| 2024-08-29 | 5.850 | 5.850 | 5.800 | 5.850 | 4.821 | 610 |
| 2024-08-28 | 5.850 | 5.850 | 5.850 | 5.850 | 4.821 | 970 |
| 2024-08-27 | 5.850 | 5.850 | 5.800 | 5.850 | 4.821 | 977 |
| 2024-08-26 | 5.800 | 5.800 | 5.800 | 5.800 | 4.780 | 1,002 |
| 2024-08-23 | 5.800 | 5.800 | 5.700 | 5.700 | 4.697 | 140 |
| 2024-08-22 | 5.750 | 5.750 | 5.750 | 5.750 | 4.738 | 500 |
| 2024-08-21 | 5.800 | 5.800 | 5.750 | 5.750 | 4.738 | 30 |
| 2024-08-20 | 5.800 | 5.850 | 5.750 | 5.750 | 4.738 | 1,742 |
| 2024-08-19 | 5.850 | 5.850 | 5.850 | 5.850 | 4.821 | 1,171 |
| 2024-08-16 | 5.900 | 5.900 | 5.800 | 5.800 | 4.780 | 2 |
| 2024-08-14 | 5.800 | 5.800 | 5.700 | 5.700 | 4.697 | 3,588 |
| 2024-08-13 | 5.700 | 6.000 | 5.700 | 5.950 | 4.903 | 8,048 |
| 2024-08-12 | 5.700 | 5.800 | 5.700 | 5.700 | 4.697 | 1,096 |
| 2024-08-09 | 5.700 | 5.700 | 5.700 | 5.700 | 4.697 | 784 |
| 2024-08-08 | 5.700 | 5.800 | 5.700 | 5.800 | 4.780 | 3,908 |
| 2024-08-07 | 5.800 | 5.800 | 5.700 | 5.700 | 4.697 | 445 |
| 2024-08-05 | 5.700 | 5.850 | 5.700 | 5.750 | 4.738 | 5,554 |
| 2024-08-02 | 5.700 | 5.700 | 5.700 | 5.700 | 4.697 | 3,521 |
| 2024-08-01 | 5.700 | 5.900 | 5.700 | 5.900 | 4.862 | 1,771 |
| 2024-07-31 | 5.850 | 5.850 | 5.850 | 5.850 | 4.821 | 150 |
| 2024-07-30 | 5.950 | 5.950 | 5.700 | 5.900 | 4.862 | 6,607 |
| 2024-07-29 | 5.950 | 5.950 | 5.950 | 5.950 | 4.903 | 278 |
| 2024-07-26 | 5.950 | 6.000 | 5.900 | 5.950 | 4.903 | 2,532 |
| 2024-07-25 | 5.900 | 6.000 | 5.900 | 5.900 | 4.862 | 877 |
| 2024-07-24 | 6.000 | 6.000 | 5.950 | 5.950 | 4.903 | 13 |
| 2024-07-23 | 5.900 | 6.000 | 5.850 | 6.000 | 4.945 | 1,234 |
| 2024-07-22 | 5.900 | 6.000 | 5.900 | 6.000 | 4.945 | 3,252 |
| 2024-07-19 | 5.900 | 5.950 | 5.900 | 5.900 | 4.862 | 4,050 |
| 2024-07-18 | 6.050 | 6.050 | 5.900 | 5.950 | 4.903 | 4,900 |
| 2024-07-17 | 5.750 | 6.050 | 5.750 | 6.000 | 4.945 | 39,491 |
| 2024-07-16 | 5.800 | 5.800 | 5.750 | 5.750 | 4.738 | 2,450 |
| 2024-07-15 | 5.900 | 6.000 | 5.850 | 5.850 | 4.821 | 6,130 |
| 2024-07-12 | 5.750 | 5.950 | 5.750 | 5.800 | 4.780 | 7,956 |
| 2024-07-11 | 5.750 | 5.850 | 5.700 | 5.750 | 4.738 | 2,094 |
| 2024-07-10 | 5.700 | 5.850 | 5.700 | 5.700 | 4.697 | 6,354 |
| 2024-07-09 | 5.450 | 5.800 | 5.400 | 5.700 | 4.697 | 12,148 |
| 2024-07-08 | 5.700 | 5.850 | 5.500 | 5.500 | 4.532 | 6,181 |
| 2024-07-05 | 5.600 | 5.600 | 5.600 | 5.600 | 4.615 | 1,005 |
| 2024-07-04 | 5.600 | 5.700 | 5.600 | 5.700 | 4.697 | 3,300 |
| 2024-07-03 | 5.700 | 5.700 | 5.650 | 5.650 | 4.656 | 246 |
| 2024-07-02 | 5.700 | 5.700 | 5.600 | 5.600 | 4.615 | 2,450 |
| 2024-07-01 | 6.000 | 6.000 | 5.400 | 5.700 | 4.697 | 8,291 |
| 2024-06-28 | 5.400 | 5.700 | 5.400 | 5.500 | 4.532 | 2,542 |
| 2024-06-27 | 5.300 | 5.900 | 5.300 | 5.500 | 4.532 | 7,051 |
| 2024-06-26 | 5.600 | 5.600 | 5.400 | 5.500 | 4.532 | 2,542 |
| 2024-06-25 | 5.550 | 5.650 | 5.250 | 5.650 | 4.656 | 13,502 |
| 2024-06-24 | 5.700 | 5.700 | 5.200 | 5.200 | 4.285 | 7,896 |
| 2024-06-21 | 5.250 | 5.250 | 5.200 | 5.200 | 4.285 | 3,919 |
| 2024-06-20 | 5.250 | 5.350 | 5.200 | 5.200 | 4.285 | 3,368 |
| 2024-06-19 | 5.350 | 5.400 | 5.250 | 5.400 | 4.450 | 1,395 |
| 2024-06-18 | 5.450 | 5.450 | 5.300 | 5.300 | 4.368 | 1,686 |
| 2024-06-17 | 5.600 | 5.700 | 5.400 | 5.500 | 4.532 | 2,663 |
| 2024-06-14 | 5.650 | 5.700 | 5.550 | 5.600 | 4.615 | 4,237 |
| 2024-06-13 | 5.500 | 5.650 | 5.500 | 5.550 | 4.574 | 3,234 |
| 2024-06-12 | 5.900 | 5.900 | 5.400 | 5.500 | 4.532 | 3,441 |
| 2024-06-11 | 6.250 | 6.250 | 5.700 | 5.950 | 4.903 | 10,464 |
| 2024-06-10 | 6.400 | 6.450 | 6.250 | 6.250 | 5.151 | 5,080 |
| 2024-06-07 | 6.600 | 6.650 | 6.400 | 6.450 | 5.315 | 6,386 |
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.