Novabase SGPS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 5.180 | 5.200 | 5.080 | 5.080 | 2.925 | 8,522 |
| 2022-06-01 | 5.320 | 5.380 | 5.080 | 5.080 | 2.925 | 35,599 |
| 2022-05-31 | 5.340 | 5.340 | 5.220 | 5.220 | 3.005 | 4,850 |
| 2022-05-30 | 5.240 | 5.340 | 5.220 | 5.220 | 3.005 | 4,329 |
| 2022-05-27 | 5.340 | 5.340 | 5.240 | 5.240 | 3.017 | 3,210 |
| 2022-05-26 | 5.260 | 5.340 | 5.260 | 5.340 | 3.074 | 265 |
| 2022-05-25 | 5.280 | 5.360 | 5.200 | 5.260 | 3.028 | 12,969 |
| 2022-05-24 | 5.240 | 5.300 | 5.220 | 5.300 | 3.051 | 4,887 |
| 2022-05-23 | 5.180 | 5.280 | 5.140 | 5.240 | 3.017 | 21,355 |
| 2022-05-20 | 5.280 | 5.280 | 5.120 | 5.140 | 2.959 | 16,797 |
| 2022-05-19 | 5.040 | 5.160 | 5.040 | 5.160 | 2.971 | 5,270 |
| 2022-05-18 | 5.100 | 5.180 | 5.040 | 5.160 | 2.971 | 8,735 |
| 2022-05-17 | 5.160 | 5.180 | 5.160 | 5.180 | 2.982 | 500 |
| 2022-05-16 | 5.100 | 5.500 | 5.100 | 5.200 | 2.994 | 16,200 |
| 2022-05-13 | 5.100 | 5.100 | 5.000 | 5.100 | 2.936 | 2,129 |
| 2022-05-12 | 4.900 | 5.020 | 4.900 | 5.020 | 2.890 | 300 |
| 2022-05-11 | 5.000 | 5.000 | 5.000 | 5.000 | 2.878 | 1,500 |
| 2022-05-10 | 5.000 | 5.020 | 5.000 | 5.000 | 2.878 | 4,568 |
| 2022-05-09 | 5.000 | 5.000 | 5.000 | 5.000 | 2.878 | 1,440 |
| 2022-05-06 | 5.020 | 5.020 | 5.000 | 5.000 | 2.878 | 6,498 |
| 2022-05-05 | 5.040 | 5.080 | 5.020 | 5.080 | 2.925 | 926 |
| 2022-05-03 | 5.040 | 5.040 | 5.040 | 5.040 | 2.901 | 2,848 |
| 2022-05-02 | 5.120 | 5.160 | 5.020 | 5.020 | 2.890 | 2,110 |
| 2022-04-29 | 5.100 | 5.100 | 5.080 | 5.080 | 2.925 | 2,554 |
| 2022-04-28 | 5.000 | 5.120 | 5.000 | 5.120 | 2.948 | 27,397 |
| 2022-04-27 | 4.950 | 5.000 | 4.950 | 5.000 | 2.878 | 4,363 |
| 2022-04-26 | 4.990 | 5.240 | 4.980 | 5.020 | 2.890 | 13,250 |
| 2022-04-25 | 4.970 | 5.020 | 4.970 | 5.020 | 2.890 | 4,883 |
| 2022-04-22 | 4.980 | 5.080 | 4.970 | 4.970 | 2.861 | 14,256 |
| 2022-04-21 | 5.100 | 5.100 | 4.970 | 5.020 | 2.890 | 10,502 |
| 2022-04-20 | 5.020 | 5.160 | 5.020 | 5.100 | 2.936 | 5,362 |
| 2022-04-19 | 4.980 | 5.080 | 4.980 | 5.060 | 2.913 | 12,229 |
| 2022-04-14 | 4.870 | 4.970 | 4.870 | 4.970 | 2.861 | 9,113 |
| 2022-04-13 | 4.880 | 4.880 | 4.850 | 4.850 | 2.792 | 4,031 |
| 2022-04-12 | 4.890 | 4.890 | 4.870 | 4.880 | 2.809 | 650 |
| 2022-04-11 | 4.800 | 4.810 | 4.800 | 4.810 | 2.769 | 138 |
| 2022-04-08 | 4.780 | 4.870 | 4.780 | 4.830 | 2.781 | 48,533 |
| 2022-04-07 | 4.850 | 4.850 | 4.780 | 4.800 | 2.763 | 2,773 |
| 2022-04-06 | 4.870 | 4.870 | 4.780 | 4.780 | 2.752 | 10,407 |
| 2022-04-05 | 4.830 | 4.830 | 4.810 | 4.810 | 2.769 | 8,958 |
| 2022-04-04 | 4.800 | 4.870 | 4.800 | 4.830 | 2.781 | 7,427 |
| 2022-04-01 | 4.880 | 4.900 | 4.750 | 4.870 | 2.804 | 40,713 |
| 2022-03-31 | 4.880 | 4.890 | 4.860 | 4.860 | 2.798 | 6,995 |
| 2022-03-30 | 4.890 | 4.890 | 4.770 | 4.810 | 2.769 | 6,732 |
| 2022-03-29 | 4.820 | 4.930 | 4.820 | 4.890 | 2.815 | 13,876 |
| 2022-03-28 | 4.880 | 4.880 | 4.710 | 4.760 | 2.740 | 22,838 |
| 2022-03-25 | 4.790 | 4.850 | 4.700 | 4.800 | 2.763 | 32,283 |
| 2022-03-24 | 4.750 | 4.800 | 4.730 | 4.750 | 2.735 | 20,760 |
| 2022-03-23 | 4.810 | 4.810 | 4.720 | 4.790 | 2.758 | 14,124 |
| 2022-03-22 | 4.830 | 4.830 | 4.720 | 4.730 | 2.723 | 11,618 |
| 2022-03-21 | 4.980 | 4.980 | 4.610 | 4.720 | 2.717 | 66,116 |
| 2022-03-18 | 4.850 | 4.850 | 4.770 | 4.800 | 2.763 | 12,127 |
| 2022-03-17 | 4.890 | 4.890 | 4.760 | 4.760 | 2.740 | 5,979 |
| 2022-03-16 | 4.940 | 4.940 | 4.750 | 4.890 | 2.815 | 28,763 |
| 2022-03-15 | 4.940 | 4.940 | 4.920 | 4.940 | 2.844 | 3,881 |
| 2022-03-14 | 4.900 | 4.950 | 4.900 | 4.920 | 2.832 | 7,256 |
| 2022-03-11 | 4.840 | 4.950 | 4.840 | 4.930 | 2.838 | 8,723 |
| 2022-03-10 | 4.860 | 4.860 | 4.690 | 4.840 | 2.786 | 32,978 |
| 2022-03-09 | 5.000 | 5.000 | 4.860 | 4.910 | 2.827 | 32,824 |
| 2022-03-08 | 5.180 | 5.180 | 4.990 | 4.990 | 2.873 | 13,097 |
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.