Novabase SGPS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	7.600	7.600	6.400	6.600	5.439	39,255
2024-06-05	7.950	8.350	7.900	8.150	5.241	33,461
2024-06-04	7.750	7.850	7.600	7.850	5.048	28,475
2024-06-03	7.500	7.700	7.500	7.650	4.920	15,885
2024-05-31	7.300	7.500	7.250	7.450	4.791	5,633
2024-05-29	7.350	7.500	7.100	7.500	4.823	8,552
2024-05-28	7.350	7.500	7.100	7.300	4.695	9,296
2024-05-27	7.400	7.550	7.300	7.300	4.695	5,977
2024-05-24	7.700	7.700	6.900	7.350	4.727	16,301
2024-05-23	7.000	7.700	7.000	7.400	4.759	62,150
2024-05-22	6.700	6.800	6.700	6.800	4.373	2,140
2024-05-21	6.800	6.800	6.750	6.750	4.341	1,603
2024-05-20	6.850	6.850	6.750	6.850	4.405	1,254
2024-05-17	6.750	6.850	6.700	6.850	4.405	11,802
2024-05-16	6.750	6.750	6.700	6.750	4.341	2,745
2024-05-15	6.750	6.750	6.750	6.750	4.341	15
2024-05-14	6.700	6.750	6.700	6.750	4.341	2,350
2024-05-13	6.700	6.700	6.650	6.700	4.309	968
2024-05-10	6.600	6.650	6.600	6.650	4.277	2,513
2024-05-09	6.500	6.600	6.500	6.600	4.244	3,005
2024-05-08	6.500	6.550	6.500	6.550	4.212	6,363
2024-05-07	6.400	6.500	6.400	6.500	4.180	2,730
2024-05-06	6.450	6.450	6.400	6.400	4.116	1,673
2024-05-03	6.350	6.450	6.350	6.400	4.116	4,330
2024-05-02	6.500	6.500	6.400	6.400	4.116	5,671
2024-04-30	6.400	6.500	6.400	6.500	4.180	1,823
2024-04-29	6.400	6.450	6.400	6.400	4.116	10,733
2024-04-26	6.400	6.600	6.400	6.400	4.116	6,383
2024-04-24	6.500	6.550	6.450	6.550	4.212	855
2024-04-23	6.400	6.550	6.400	6.550	4.212	12,969
2024-04-22	6.450	6.450	6.400	6.400	4.116	140
2024-04-19	6.450	6.450	6.400	6.400	4.116	1,000
2024-04-17	6.400	6.400	6.400	6.400	4.116	200
2024-04-16	6.400	6.600	6.400	6.600	4.244	2,851
2024-04-15	6.500	6.600	6.500	6.600	4.244	2,342
2024-04-12	6.500	6.500	6.500	6.500	4.180	1,818
2024-04-11	6.500	6.500	6.400	6.400	4.116	559
2024-04-10	6.500	6.500	6.500	6.500	4.180	62
2024-04-09	6.500	6.500	6.500	6.500	4.180	100
2024-04-08	6.500	6.650	6.500	6.500	4.180	773
2024-04-05	6.500	6.500	6.500	6.500	4.180	500
2024-04-04	6.500	6.500	6.500	6.500	4.180	1,612
2024-04-03	6.500	6.500	6.400	6.400	4.116	5,251
2024-04-02	6.400	6.500	6.400	6.500	4.180	3,892
2024-03-28	6.480	6.500	6.460	6.500	4.180	8,452
2024-03-27	6.400	6.420	6.400	6.420	4.129	1,057
2024-03-25	6.540	6.540	6.400	6.400	4.116	208
2024-03-21	6.420	6.420	6.400	6.400	4.116	2,259
2024-03-20	6.400	6.460	6.400	6.460	4.154	3,031
2024-03-19	6.500	6.500	6.480	6.480	4.167	1,025
2024-03-18	6.400	6.400	6.400	6.400	4.116	4
2024-03-15	6.380	6.400	6.360	6.400	4.116	356
2024-03-14	6.320	6.500	6.320	6.500	4.180	56
2024-03-13	6.320	6.420	6.300	6.360	4.090	7,209
2024-03-12	6.520	6.520	6.520	6.520	4.193	266
2024-03-11	6.320	6.320	6.320	6.320	4.064	1,000
2024-03-08	6.560	6.560	6.320	6.540	4.206	6,301
2024-03-06	6.780	6.780	6.300	6.580	4.232	7,562
2024-03-05	6.500	6.600	6.500	6.580	4.232	1,397
2024-03-04	6.360	6.780	6.360	6.460	4.154	5,514

← NewerPage 11 of 21 · 1,242 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.