Novabase SGPS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 5.180 | 5.180 | 4.990 | 4.990 | 2.873 | 13,097 |
| 2022-03-07 | 5.000 | 5.040 | 4.980 | 5.020 | 2.890 | 12,001 |
| 2022-03-04 | 4.970 | 5.100 | 4.970 | 5.060 | 2.913 | 4,311 |
| 2022-03-03 | 5.100 | 5.220 | 5.000 | 5.000 | 2.878 | 13,731 |
| 2022-03-02 | 5.100 | 5.220 | 5.100 | 5.100 | 2.936 | 1,012 |
| 2022-03-01 | 5.280 | 5.280 | 5.120 | 5.120 | 2.948 | 11,988 |
| 2022-02-28 | 5.200 | 5.200 | 5.040 | 5.100 | 2.936 | 4,367 |
| 2022-02-25 | 5.000 | 5.180 | 5.000 | 5.180 | 2.982 | 4,795 |
| 2022-02-24 | 4.960 | 5.200 | 4.960 | 5.080 | 2.925 | 19,277 |
| 2022-02-23 | 5.200 | 5.200 | 5.040 | 5.200 | 2.994 | 12,008 |
| 2022-02-22 | 4.910 | 5.220 | 4.910 | 5.160 | 2.971 | 9,604 |
| 2022-02-21 | 5.200 | 5.300 | 5.100 | 5.100 | 2.936 | 15,989 |
| 2022-02-18 | 5.200 | 5.300 | 5.120 | 5.200 | 2.994 | 40,185 |
| 2022-02-17 | 4.970 | 4.980 | 4.950 | 4.980 | 2.867 | 8,489 |
| 2022-02-16 | 4.900 | 4.970 | 4.890 | 4.970 | 2.861 | 15,270 |
| 2022-02-15 | 4.810 | 4.920 | 4.810 | 4.900 | 2.821 | 9,273 |
| 2022-02-14 | 4.800 | 4.890 | 4.800 | 4.860 | 2.798 | 9,732 |
| 2022-02-11 | 4.980 | 4.980 | 4.930 | 4.980 | 2.867 | 5,010 |
| 2022-02-10 | 4.980 | 4.980 | 4.980 | 4.980 | 2.867 | 100 |
| 2022-02-09 | 4.900 | 4.980 | 4.900 | 4.980 | 2.867 | 16,263 |
| 2022-02-08 | 4.980 | 4.980 | 4.880 | 4.900 | 2.821 | 2,815 |
| 2022-02-07 | 4.960 | 4.960 | 4.960 | 4.960 | 2.855 | 200 |
| 2022-02-04 | 4.910 | 4.950 | 4.900 | 4.950 | 2.850 | 4,754 |
| 2022-02-03 | 5.000 | 5.000 | 4.910 | 4.910 | 2.827 | 3,922 |
| 2022-02-02 | 4.980 | 5.000 | 4.900 | 4.960 | 2.855 | 8,253 |
| 2022-02-01 | 5.000 | 5.000 | 4.850 | 4.900 | 2.821 | 5,795 |
| 2022-01-31 | 4.990 | 4.990 | 4.800 | 4.800 | 2.763 | 11,221 |
| 2022-01-28 | 4.910 | 4.990 | 4.860 | 4.890 | 2.815 | 8,116 |
| 2022-01-27 | 5.000 | 5.000 | 4.910 | 4.940 | 2.844 | 31,757 |
| 2022-01-26 | 4.810 | 4.990 | 4.810 | 4.990 | 2.873 | 21,251 |
| 2022-01-25 | 5.000 | 5.040 | 4.760 | 4.900 | 2.821 | 15,129 |
| 2022-01-24 | 5.340 | 5.340 | 5.000 | 5.000 | 2.878 | 1,161 |
| 2022-01-21 | 5.160 | 5.160 | 5.060 | 5.120 | 2.948 | 18,576 |
| 2022-01-20 | 5.320 | 5.320 | 5.140 | 5.260 | 3.028 | 42,149 |
| 2022-01-19 | 5.360 | 5.500 | 5.360 | 5.480 | 3.155 | 12,418 |
| 2022-01-17 | 5.500 | 5.520 | 5.380 | 5.520 | 3.178 | 3,206 |
| 2022-01-14 | 5.560 | 5.560 | 5.480 | 5.540 | 3.189 | 3,310 |
| 2022-01-13 | 5.500 | 5.540 | 5.500 | 5.540 | 3.189 | 5,520 |
| 2022-01-12 | 5.560 | 5.560 | 5.500 | 5.500 | 3.166 | 5,421 |
| 2022-01-11 | 5.500 | 5.500 | 5.480 | 5.480 | 3.155 | 1,951 |
| 2022-01-10 | 5.500 | 5.580 | 5.440 | 5.460 | 3.143 | 5,208 |
| 2022-01-07 | 5.460 | 5.560 | 5.440 | 5.500 | 3.166 | 29,984 |
| 2022-01-06 | 5.400 | 5.460 | 5.400 | 5.440 | 3.132 | 7,227 |
| 2022-01-05 | 5.360 | 5.440 | 5.340 | 5.420 | 3.120 | 19,339 |
| 2022-01-04 | 5.280 | 5.400 | 5.280 | 5.320 | 3.063 | 10,470 |
| 2022-01-03 | 5.160 | 5.340 | 5.120 | 5.340 | 3.074 | 7,965 |
| 2021-12-31 | 5.240 | 5.240 | 5.120 | 5.120 | 2.948 | 736 |
| 2021-12-30 | 5.180 | 5.260 | 5.140 | 5.220 | 3.005 | 7,703 |
| 2021-12-29 | 5.100 | 5.160 | 5.100 | 5.160 | 2.971 | 9,034 |
| 2021-12-28 | 5.180 | 5.180 | 5.120 | 5.120 | 2.948 | 427 |
| 2021-12-27 | 5.200 | 5.200 | 5.120 | 5.160 | 2.971 | 2,788 |
| 2021-12-24 | 5.140 | 5.200 | 5.120 | 5.140 | 2.959 | 8,115 |
| 2021-12-23 | 5.120 | 5.200 | 5.120 | 5.200 | 2.994 | 6,945 |
| 2021-12-22 | 5.120 | 5.200 | 5.120 | 5.200 | 2.994 | 2,327 |
| 2021-12-21 | 5.200 | 5.200 | 5.200 | 5.200 | 2.994 | 698 |
| 2021-12-20 | 5.200 | 5.220 | 5.120 | 5.200 | 2.994 | 20,251 |
| 2021-12-17 | 5.200 | 5.200 | 5.120 | 5.200 | 2.994 | 359 |
| 2021-12-16 | 5.040 | 5.220 | 5.040 | 5.200 | 2.994 | 43,021 |
| 2021-12-15 | 5.040 | 5.140 | 5.040 | 5.140 | 2.959 | 2,464 |
| 2021-12-14 | 5.160 | 5.160 | 5.020 | 5.100 | 2.936 | 8,793 |
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.