Novabase SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	4.600	4.840	4.560	4.840	3.049	7,934
2022-08-31	4.610	4.610	4.600	4.600	2.897	11,452
2022-08-30	4.610	4.740	4.600	4.600	2.897	15,002
2022-08-29	4.620	4.620	4.600	4.600	2.897	4,807
2022-08-26	4.660	4.820	4.610	4.640	2.923	14,609
2022-08-25	4.670	4.670	4.580	4.630	2.916	5,396
2022-08-24	4.600	4.600	4.510	4.550	2.866	4,570
2022-08-23	4.630	4.630	4.630	4.630	2.916	150
2022-08-22	4.650	4.670	4.630	4.630	2.916	5,140
2022-08-19	4.670	4.670	4.650	4.650	2.929	4,288
2022-08-18	4.670	4.670	4.670	4.670	2.941	90
2022-08-17	4.700	4.740	4.700	4.740	2.986	500
2022-08-16	4.670	4.740	4.670	4.700	2.960	639
2022-08-15	4.670	4.670	4.660	4.660	2.935	759
2022-08-12	4.740	4.740	4.670	4.670	2.941	1,375
2022-08-11	4.650	4.700	4.650	4.700	2.960	12,483
2022-08-10	4.660	4.750	4.660	4.750	2.992	327
2022-08-09	4.750	4.750	4.660	4.750	2.992	2,095
2022-08-08	4.740	4.780	4.650	4.750	2.992	2,411
2022-08-05	4.750	4.750	4.750	4.750	2.992	1,310
2022-08-04	4.790	4.790	4.750	4.750	2.992	800
2022-08-03	4.780	4.790	4.740	4.740	2.986	2,262
2022-08-02	4.740	4.780	4.740	4.740	2.986	5,846
2022-08-01	4.840	4.840	4.630	4.740	2.986	6,180
2022-07-29	4.830	4.840	4.710	4.820	3.036	2,741
2022-07-28	4.730	4.880	4.730	4.810	3.030	9,924
2022-07-27	4.740	4.740	4.600	4.680	2.948	6,350
2022-07-26	4.620	4.850	4.620	4.850	3.055	8,022
2022-07-25	4.770	4.780	4.620	4.650	2.929	7,527
2022-07-22	5.000	5.100	4.970	5.000	2.878	55,381
2022-07-21	5.020	5.020	4.980	5.020	2.890	9,208
2022-07-20	4.920	5.180	4.900	5.040	2.901	29,355
2022-07-19	5.000	5.000	4.820	4.920	2.832	30,990
2022-07-18	4.930	4.930	4.930	4.930	2.838	100
2022-07-15	4.960	4.960	4.960	4.960	2.855	250
2022-07-14	4.820	4.820	4.820	4.820	2.775	130
2022-07-13	4.820	4.820	4.820	4.820	2.775	176
2022-07-11	4.930	5.100	4.800	5.000	2.878	3,423
2022-07-08	4.900	4.990	4.820	4.930	2.838	13,193
2022-07-07	4.890	4.900	4.810	4.900	2.821	2,799
2022-07-06	4.820	4.820	4.780	4.780	2.752	2,730
2022-07-05	4.820	4.820	4.820	4.820	2.775	1,598
2022-07-04	4.830	4.890	4.830	4.840	2.786	503
2022-07-01	4.870	4.890	4.820	4.830	2.781	2,012
2022-06-30	4.800	4.840	4.800	4.840	2.786	802
2022-06-29	4.800	4.800	4.780	4.780	2.752	1,267
2022-06-28	4.900	4.900	4.800	4.800	2.763	3,422
2022-06-27	4.900	4.900	4.800	4.800	2.763	9,714
2022-06-23	4.910	4.980	4.900	4.900	2.821	10,955
2022-06-21	4.980	4.990	4.980	4.990	2.873	520
2022-06-17	4.930	4.950	4.910	4.950	2.850	69,053
2022-06-16	4.950	4.950	4.950	4.950	2.850	54,831
2022-06-15	4.940	4.980	4.940	4.980	2.867	51,966
2022-06-14	5.100	5.100	4.910	4.910	2.827	3,290
2022-06-13	5.000	5.000	4.980	4.980	2.867	3,548
2022-06-10	5.080	5.080	5.000	5.000	2.878	3,808
2022-06-09	5.100	5.120	5.100	5.100	2.936	14,177
2022-06-07	5.120	5.120	5.100	5.100	2.936	10,535
2022-06-06	5.040	5.120	5.040	5.100	2.936	958
2022-06-03	5.220	5.220	5.180	5.180	2.982	391

← NewerPage 18 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.