Novabase SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	4.780	4.800	4.780	4.800	3.023	2,177
2023-02-22	4.810	4.810	4.720	4.730	2.979	13,589
2023-02-21	4.750	4.750	4.750	4.750	2.992	2,504
2023-02-20	4.700	4.750	4.700	4.750	2.992	13,784
2023-02-17	4.610	4.860	4.610	4.700	2.960	52,218
2023-02-16	4.380	4.380	4.380	4.380	2.759	1,076
2023-02-15	4.380	4.380	4.320	4.380	2.759	3,145
2023-02-14	4.360	4.370	4.280	4.370	2.752	2,996
2023-02-13	4.330	4.360	4.240	4.360	2.746	6,969
2023-02-10	4.260	4.330	4.150	4.330	2.727	5,498
2023-02-09	4.130	4.210	4.100	4.210	2.652	11,206
2023-02-08	4.100	4.180	4.100	4.180	2.633	2,329
2023-02-07	4.110	4.140	4.110	4.110	2.589	874
2023-02-06	4.110	4.140	4.110	4.110	2.589	1,966
2023-02-03	4.140	4.150	4.120	4.140	2.608	7,286
2023-02-02	4.120	4.150	4.110	4.140	2.608	1,585
2023-02-01	4.110	4.150	4.110	4.130	2.601	3,618
2023-01-31	4.150	4.150	4.120	4.120	2.595	2,807
2023-01-30	4.150	4.180	4.150	4.150	2.614	4,987
2023-01-27	4.140	4.140	4.140	4.140	2.608	551
2023-01-26	4.120	4.180	4.120	4.140	2.608	15,194
2023-01-25	4.110	4.120	4.110	4.120	2.595	2,870
2023-01-24	4.170	4.180	4.100	4.100	2.582	7,233
2023-01-23	4.150	4.180	4.150	4.180	2.633	104
2023-01-20	4.180	4.180	4.150	4.150	2.614	8,635
2023-01-19	4.180	4.180	4.170	4.180	2.633	2,320
2023-01-18	4.200	4.200	4.180	4.180	2.633	482
2023-01-17	4.200	4.200	4.180	4.180	2.633	10,660
2023-01-16	4.190	4.200	4.180	4.200	2.645	1,683
2023-01-13	4.150	4.200	4.150	4.200	2.645	1,490
2023-01-12	4.190	4.200	4.150	4.180	2.633	5,917
2023-01-11	4.180	4.190	4.170	4.170	2.627	2,925
2023-01-10	4.170	4.180	4.000	4.170	2.627	20,098
2023-01-09	4.180	4.180	4.100	4.100	2.582	12,644
2023-01-06	4.150	4.180	4.130	4.180	2.633	1,763
2023-01-05	4.170	4.190	4.150	4.160	2.620	6,413
2023-01-04	4.170	4.170	4.120	4.140	2.608	3,632
2023-01-03	4.090	4.140	4.090	4.100	2.582	6,342
2023-01-02	4.080	4.090	4.080	4.090	2.576	6,184
2022-12-30	4.090	4.090	4.020	4.040	2.545	5,297
2022-12-29	4.080	4.100	4.060	4.080	2.570	5,357
2022-12-28	3.980	4.070	3.960	4.070	2.564	13,044
2022-12-27	4.140	4.140	3.850	4.020	2.532	17,942
2022-12-23	4.140	4.140	4.090	4.130	2.601	2,845
2022-12-22	4.140	4.140	4.140	4.140	2.608	400
2022-12-21	4.040	4.140	4.040	4.140	2.608	1,021
2022-12-20	4.100	4.100	4.030	4.040	2.545	7,000
2022-12-19	4.200	4.200	4.200	4.200	2.645	120
2022-12-16	4.120	4.200	4.060	4.200	2.645	5,415
2022-12-15	4.160	4.200	4.110	4.110	2.589	10,045
2022-12-14	4.150	4.150	4.150	4.150	2.614	3,180,879
2022-12-13	4.170	4.170	4.150	4.160	2.620	211
2022-12-12	4.120	4.120	4.100	4.100	2.582	5,160
2022-12-09	4.180	4.180	4.100	4.100	2.582	191
2022-12-08	4.200	4.200	4.080	4.090	2.576	2,648
2022-12-07	4.170	4.200	4.100	4.110	2.589	7,093
2022-12-06	4.180	4.180	4.080	4.080	2.570	5,010
2022-12-05	4.100	4.100	4.050	4.050	2.551	7,367
2022-12-02	4.090	4.100	4.050	4.050	2.551	10,476
2022-12-01	4.100	4.100	3.980	4.010	2.526	1,983

← NewerPage 16 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.