Novabase SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	4.780	4.780	4.650	4.780	3.074	586
2023-08-23	4.710	4.780	4.710	4.780	3.074	51
2023-08-22	4.690	4.790	4.690	4.790	3.080	2,396
2023-08-21	4.620	4.640	4.620	4.640	2.984	10,601
2023-08-18	4.650	4.650	4.650	4.650	2.990	2,366
2023-08-16	4.650	4.690	4.650	4.690	3.016	2,669
2023-08-15	4.620	4.700	4.620	4.620	2.971	12,507
2023-08-14	4.620	4.620	4.620	4.620	2.971	400
2023-08-11	4.530	4.550	4.530	4.550	2.926	6,592
2023-08-09	4.440	4.530	4.440	4.530	2.913	2,680
2023-08-08	4.510	4.520	4.430	4.430	2.849	3,934
2023-08-07	4.450	4.450	4.450	4.450	2.862	100
2023-08-04	4.500	4.500	4.500	4.500	2.894	1,542
2023-08-03	4.500	4.500	4.500	4.500	2.894	19,128
2023-08-02	4.500	4.500	4.420	4.500	2.894	1,724
2023-07-31	4.440	4.510	4.440	4.470	2.875	9,750
2023-07-27	4.510	4.510	4.470	4.470	2.875	4,095
2023-07-26	4.500	4.500	4.500	4.500	2.894	36
2023-07-25	4.500	4.500	4.470	4.470	2.875	3,506
2023-07-24	4.460	4.510	4.460	4.460	2.868	221
2023-07-20	4.500	4.500	4.500	4.500	2.894	4,900
2023-07-19	4.400	4.510	4.400	4.450	2.862	1,992
2023-07-18	4.440	4.440	4.440	4.440	2.855	720
2023-07-17	4.430	4.430	4.430	4.430	2.849	29
2023-07-14	4.510	4.510	4.510	4.510	2.900	271
2023-07-13	4.400	4.410	4.400	4.410	2.836	220
2023-07-11	4.500	4.510	4.500	4.500	2.894	4,020
2023-07-10	4.390	4.410	4.390	4.410	2.836	74
2023-07-07	4.500	4.500	4.380	4.380	2.817	432
2023-07-06	4.500	4.520	4.500	4.520	2.907	13,597
2023-07-05	4.380	4.380	4.380	4.380	2.817	116
2023-07-04	4.350	4.350	4.300	4.300	2.765	770
2023-07-03	4.350	4.440	4.350	4.350	2.797	2,758
2023-06-30	4.390	4.390	4.240	4.380	2.817	6,380
2023-06-29	4.250	4.250	4.250	4.250	2.733	700
2023-06-28	4.270	4.380	4.180	4.370	2.810	17,074
2023-06-27	4.500	4.500	4.230	4.390	2.823	9,161
2023-06-26	4.400	4.510	4.360	4.480	2.881	3,989
2023-06-23	4.450	4.500	4.360	4.360	2.804	2,166
2023-06-22	4.450	4.500	4.350	4.500	2.894	2,992
2023-06-21	4.500	4.690	4.260	4.450	2.862	5,943
2023-06-20	4.900	4.910	4.860	4.860	3.061	11,587
2023-06-19	4.900	4.900	4.900	4.900	3.086	1,793
2023-06-16	4.900	5.120	4.890	4.890	3.080	27,714
2023-06-15	4.890	4.890	4.890	4.890	3.080	1,000
2023-06-14	4.930	4.930	4.930	4.930	3.105	1,250
2023-06-13	4.900	4.950	4.900	4.950	3.118	1,289
2023-06-12	4.920	4.940	4.920	4.940	3.112	357
2023-06-09	4.920	4.920	4.920	4.920	3.099	2,490
2023-06-08	4.900	4.900	4.900	4.900	3.086	1,075
2023-06-07	4.910	4.910	4.860	4.890	3.080	1,845
2023-06-06	4.910	4.910	4.900	4.910	3.093	503
2023-06-05	4.820	4.940	4.820	4.830	3.042	2,762
2023-06-02	4.820	4.850	4.820	4.820	3.036	3,646
2023-06-01	4.810	4.810	4.810	4.810	3.030	2
2023-05-31	4.830	4.830	4.810	4.810	3.030	6,711
2023-05-30	4.820	4.830	4.760	4.760	2.998	9,579
2023-05-29	4.820	4.820	4.750	4.820	3.036	9,657
2023-05-26	4.820	4.820	4.750	4.750	2.992	2,289
2023-05-25	4.760	4.760	4.760	4.760	2.998	2,203

← NewerPage 14 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.