Novabase SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	4.750	4.750	4.750	4.750	2.992	1,000
2023-05-23	4.730	4.730	4.730	4.730	2.979	50
2023-05-22	4.600	4.740	4.600	4.740	2.986	889
2023-05-19	4.800	4.800	4.700	4.700	2.960	3,000
2023-05-18	4.800	4.800	4.800	4.800	3.023	756
2023-05-17	4.800	4.800	4.800	4.800	3.023	1,112
2023-05-16	4.800	4.800	4.800	4.800	3.023	722
2023-05-15	4.800	4.800	4.800	4.800	3.023	4,294
2023-05-12	4.710	4.800	4.700	4.800	3.023	5,936
2023-05-11	4.710	4.710	4.700	4.700	2.960	1,061
2023-05-10	4.620	4.700	4.620	4.700	2.960	79
2023-05-09	4.710	4.830	4.710	4.830	3.042	780
2023-05-08	4.830	4.850	4.560	4.830	3.042	1,950
2023-05-04	4.550	4.700	4.550	4.700	2.960	1,960
2023-05-03	4.670	4.680	4.600	4.680	2.948	512
2023-05-02	4.600	4.600	4.600	4.600	2.897	137
2023-04-28	4.600	4.700	4.600	4.700	2.960	2,056
2023-04-27	4.720	4.720	4.610	4.610	2.904	63
2023-04-26	4.710	4.720	4.710	4.720	2.973	380
2023-04-25	4.530	4.730	4.530	4.730	2.979	392
2023-04-24	4.520	4.830	4.520	4.830	3.042	1,115
2023-04-21	4.600	4.600	4.590	4.590	2.891	1,805
2023-04-20	4.840	4.840	4.600	4.600	2.897	1,525
2023-04-19	4.800	4.850	4.800	4.850	3.055	6,960
2023-04-18	4.760	4.760	4.760	4.760	2.998	853
2023-04-17	4.750	4.770	4.750	4.770	3.004	642
2023-04-14	4.750	4.810	4.750	4.760	2.998	21,318
2023-04-13	4.780	4.800	4.750	4.760	2.998	26,106
2023-04-12	4.780	4.800	4.780	4.800	3.023	4,689
2023-04-11	4.760	4.790	4.760	4.780	3.011	6,698
2023-04-06	4.760	4.800	4.760	4.800	3.023	11,991
2023-04-05	4.780	4.800	4.780	4.800	3.023	2,802
2023-04-04	4.770	4.800	4.770	4.780	3.011	8,343
2023-04-03	4.800	4.840	4.780	4.780	3.011	4,099
2023-03-31	4.800	4.800	4.800	4.800	3.023	3,303
2023-03-30	4.800	4.800	4.800	4.800	3.023	4,231
2023-03-29	4.800	4.820	4.760	4.800	3.023	47,221
2023-03-28	4.420	4.690	4.420	4.690	2.954	2,622
2023-03-27	4.750	4.750	4.750	4.750	2.992	55
2023-03-24	4.790	4.800	4.730	4.800	3.023	15,855
2023-03-23	4.740	4.790	4.720	4.750	2.992	2,445
2023-03-22	4.720	4.740	4.720	4.720	2.973	1,390
2023-03-21	4.770	4.780	4.770	4.770	3.004	3,777
2023-03-20	4.670	4.750	4.670	4.720	2.973	3,020
2023-03-17	4.700	4.780	4.700	4.770	3.004	15,685
2023-03-16	4.680	4.690	4.630	4.670	2.941	5,446
2023-03-15	4.700	4.700	4.620	4.630	2.916	7,751
2023-03-14	4.720	4.730	4.720	4.730	2.979	903
2023-03-13	4.650	4.650	4.590	4.620	2.910	13,388
2023-03-10	4.650	4.720	4.650	4.720	2.973	3,153
2023-03-09	4.700	4.750	4.700	4.750	2.992	1,011
2023-03-08	4.700	4.730	4.700	4.730	2.979	449
2023-03-07	4.670	4.740	4.670	4.740	2.986	3,335
2023-03-06	4.660	4.740	4.660	4.740	2.986	1,561
2023-03-03	4.770	4.770	4.660	4.660	2.935	186
2023-03-02	4.650	4.710	4.630	4.710	2.967	3,044
2023-03-01	4.710	4.710	4.620	4.650	2.929	12,528
2023-02-28	4.680	4.800	4.680	4.680	2.948	880
2023-02-27	4.740	4.740	4.660	4.740	2.986	7,776
2023-02-24	4.820	4.820	4.730	4.740	2.986	7,199

← NewerPage 15 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.