Novabase SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	5.380	5.380	5.380	5.380	3.460	89
2023-11-23	5.300	5.400	5.300	5.340	3.434	27,841
2023-11-22	5.320	5.320	5.300	5.300	3.408	1,327
2023-11-21	5.300	5.300	5.300	5.300	3.408	2,094
2023-11-17	5.300	5.300	5.300	5.300	3.408	551
2023-11-16	5.240	5.240	5.240	5.240	3.370	67
2023-11-15	5.300	5.300	5.220	5.300	3.408	322
2023-11-14	5.300	5.300	5.300	5.300	3.408	1,017
2023-11-13	5.200	5.200	5.200	5.200	3.344	50
2023-11-09	5.160	5.300	5.160	5.300	3.408	540
2023-11-08	5.180	5.180	5.180	5.180	3.331	20
2023-11-07	5.340	5.340	5.140	5.320	3.421	2,150
2023-11-06	5.020	5.180	5.020	5.180	3.331	750
2023-11-03	5.240	5.340	5.240	5.340	3.434	474
2023-11-01	5.280	5.280	5.280	5.280	3.396	750
2023-10-31	5.260	5.280	5.260	5.280	3.396	550
2023-10-30	5.240	5.360	5.240	5.360	3.447	2,392
2023-10-27	5.240	5.300	5.240	5.300	3.408	869
2023-10-26	5.320	5.360	5.240	5.240	3.370	7,154
2023-10-24	5.300	5.300	5.300	5.300	3.408	5,927
2023-10-23	5.340	5.340	5.300	5.300	3.408	2,015
2023-10-20	5.300	5.340	5.300	5.340	3.434	2,403
2023-10-19	5.340	5.340	5.300	5.320	3.421	6,157
2023-10-18	5.500	5.500	5.300	5.340	3.434	5,050
2023-10-17	5.100	5.300	5.080	5.300	3.408	19,506
2023-10-16	5.160	5.200	5.100	5.100	3.280	11,125
2023-10-13	4.870	5.200	4.820	5.100	3.280	30,620
2023-10-12	4.820	4.870	4.640	4.870	3.132	47,672
2023-10-11	4.800	4.800	4.800	4.800	3.087	749
2023-10-10	4.800	4.800	4.800	4.800	3.087	2,666
2023-10-09	4.800	4.800	4.800	4.800	3.087	7,540
2023-10-06	4.800	4.800	4.700	4.770	3.068	14,016
2023-10-05	4.800	4.800	4.800	4.800	3.087	384
2023-10-04	4.800	4.800	4.800	4.800	3.087	500
2023-10-03	4.800	4.800	4.800	4.800	3.087	780
2023-10-02	4.800	4.810	4.800	4.810	3.093	1,619
2023-09-28	4.750	4.800	4.750	4.800	3.087	10,014
2023-09-27	4.750	4.750	4.750	4.750	3.055	260
2023-09-26	4.750	4.750	4.750	4.750	3.055	345
2023-09-25	4.800	4.800	4.750	4.750	3.055	2,349
2023-09-22	4.750	4.750	4.750	4.750	3.055	1,000
2023-09-21	4.750	4.750	4.750	4.750	3.055	7,037
2023-09-20	4.780	4.800	4.750	4.750	3.055	3,910
2023-09-19	4.760	4.760	4.650	4.650	2.990	758
2023-09-18	4.610	4.760	4.610	4.760	3.061	18
2023-09-15	4.730	4.750	4.730	4.750	3.055	10,009
2023-09-14	4.650	4.650	4.650	4.650	2.990	20
2023-09-13	4.650	4.730	4.650	4.730	3.042	3,766
2023-09-11	4.650	4.730	4.650	4.730	3.042	229
2023-09-08	4.720	4.730	4.650	4.730	3.042	746
2023-09-07	4.720	4.720	4.720	4.720	3.035	129
2023-09-06	4.700	4.700	4.700	4.700	3.023	2
2023-09-05	4.700	4.700	4.650	4.650	2.990	261
2023-09-04	4.650	4.650	4.650	4.650	2.990	1
2023-09-01	4.740	4.740	4.650	4.650	2.990	1,010
2023-08-31	4.730	4.740	4.730	4.740	3.048	1,679
2023-08-30	4.730	4.730	4.650	4.730	3.042	1,511
2023-08-29	4.710	4.730	4.650	4.730	3.042	6,333
2023-08-28	4.750	4.750	4.750	4.750	3.055	250
2023-08-25	4.660	4.780	4.660	4.780	3.074	31

← NewerPage 13 of 21 · 1,239 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.