Novabase SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	4.150	4.150	3.960	3.960	2.494	12,645
2022-11-29	4.050	4.170	4.050	4.060	2.557	2,734
2022-11-28	4.200	4.200	4.050	4.050	2.551	892
2022-11-25	4.240	4.240	4.050	4.200	2.645	10,886
2022-11-24	4.240	4.240	4.200	4.200	2.645	2,102
2022-11-23	4.140	4.140	4.140	4.140	2.608	993
2022-11-22	4.200	4.230	4.140	4.160	2.620	9,102
2022-11-21	4.200	4.200	4.180	4.180	2.633	2,158
2022-11-18	4.250	4.250	4.110	4.180	2.633	20,650
2022-11-17	4.300	4.300	4.210	4.250	2.677	2,786
2022-11-16	4.260	4.290	4.210	4.290	2.702	4,752
2022-11-15	4.270	4.370	4.260	4.370	2.752	1,528
2022-11-14	4.330	4.340	4.230	4.270	2.690	4,259
2022-11-11	4.290	4.360	4.210	4.330	2.727	1,980
2022-11-10	4.100	4.220	4.100	4.120	2.595	9,421
2022-11-09	4.210	4.220	4.110	4.110	2.589	8,503
2022-11-07	4.180	4.180	4.180	4.180	2.633	35
2022-11-04	4.170	4.270	4.100	4.210	2.652	5,915
2022-11-03	4.200	4.200	4.100	4.170	2.627	2,147
2022-11-02	4.390	4.400	4.200	4.200	2.645	5,927
2022-11-01	4.300	4.300	4.190	4.190	2.639	4,599
2022-10-31	4.300	4.300	4.190	4.190	2.639	12,935
2022-10-28	4.200	4.200	4.050	4.120	2.595	1,526
2022-10-27	4.200	4.200	4.030	4.140	2.608	10,503
2022-10-26	3.820	4.120	3.820	4.120	2.595	11,746
2022-10-25	4.030	4.200	4.000	4.050	2.551	31,810
2022-10-24	4.210	4.210	4.150	4.210	2.652	671
2022-10-21	4.150	4.210	4.150	4.210	2.652	16
2022-10-20	4.140	4.140	4.100	4.100	2.582	2,006
2022-10-19	4.160	4.160	4.160	4.160	2.620	710
2022-10-18	4.190	4.190	4.120	4.120	2.595	1,097
2022-10-17	4.240	4.240	4.020	4.210	2.652	19,226
2022-10-14	4.150	4.240	4.150	4.240	2.671	810
2022-10-13	4.200	4.200	4.090	4.140	2.608	1,757
2022-10-10	4.210	4.400	4.210	4.400	2.771	311
2022-10-07	4.200	4.210	4.000	4.050	2.551	5,985
2022-10-06	4.340	4.340	4.250	4.250	2.677	599
2022-10-04	4.450	4.450	4.350	4.350	2.740	289
2022-10-03	4.460	4.460	4.370	4.370	2.752	1,045
2022-09-30	4.460	4.460	4.260	4.260	2.683	17,446
2022-09-29	4.400	4.410	4.350	4.380	2.759	9,866
2022-09-28	4.400	4.400	4.370	4.400	2.771	8,947
2022-09-27	4.340	4.550	4.320	4.400	2.771	2,672
2022-09-26	4.500	4.500	4.300	4.340	2.734	12,418
2022-09-23	4.640	4.640	4.500	4.500	2.834	9,176
2022-09-22	4.640	4.640	4.640	4.640	2.923	150
2022-09-21	4.670	4.670	4.550	4.550	2.866	1,245
2022-09-20	4.570	4.670	4.560	4.670	2.941	7,200
2022-09-19	4.560	4.560	4.560	4.560	2.872	700
2022-09-16	4.550	4.550	4.550	4.550	2.866	157
2022-09-15	4.550	4.560	4.550	4.550	2.866	4,141
2022-09-14	4.680	4.680	4.630	4.630	2.916	60
2022-09-13	4.680	4.680	4.580	4.680	2.948	5,186
2022-09-12	4.700	4.700	4.560	4.600	2.897	4,325
2022-09-09	4.600	4.660	4.600	4.660	2.935	40
2022-09-08	4.700	4.700	4.600	4.600	2.897	4,311
2022-09-07	4.600	4.600	4.550	4.550	2.866	2,145
2022-09-06	4.600	4.650	4.600	4.650	2.929	3,420
2022-09-05	4.600	4.600	4.600	4.600	2.897	150
2022-09-02	4.560	4.600	4.560	4.600	2.897	102

← NewerPage 17 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.