Novabase SGPS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 5.000 | 5.160 | 5.000 | 5.160 | 2.971 | 3,993 |
| 2021-12-10 | 5.160 | 5.160 | 5.000 | 5.000 | 2.878 | 2,263 |
| 2021-12-09 | 5.020 | 5.180 | 5.020 | 5.020 | 2.890 | 7,308 |
| 2021-12-08 | 5.120 | 5.120 | 5.000 | 5.020 | 2.890 | 2,208 |
| 2021-12-07 | 4.990 | 5.200 | 4.850 | 5.200 | 2.994 | 42,225 |
| 2021-12-06 | 4.890 | 4.990 | 4.890 | 4.990 | 2.873 | 2,285 |
| 2021-12-03 | 4.970 | 5.060 | 4.930 | 4.930 | 2.838 | 18,338 |
| 2021-12-02 | 4.940 | 4.990 | 4.930 | 4.950 | 2.850 | 10,275 |
| 2021-12-01 | 4.910 | 4.910 | 4.880 | 4.900 | 2.821 | 2,297 |
| 2021-11-30 | 4.900 | 4.910 | 4.830 | 4.910 | 2.827 | 9,529 |
| 2021-11-29 | 4.800 | 4.890 | 4.800 | 4.890 | 2.815 | 9,139 |
| 2021-11-26 | 4.780 | 4.890 | 4.780 | 4.840 | 2.786 | 4,764 |
| 2021-11-25 | 4.900 | 4.900 | 4.900 | 4.900 | 2.821 | 883 |
| 2021-11-24 | 4.840 | 4.910 | 4.760 | 4.900 | 2.821 | 29,649 |
| 2021-11-23 | 4.840 | 4.850 | 4.800 | 4.850 | 2.792 | 6,402 |
| 2021-11-22 | 4.820 | 4.850 | 4.810 | 4.850 | 2.792 | 5,084 |
| 2021-11-19 | 4.820 | 4.820 | 4.770 | 4.820 | 2.775 | 6,349 |
| 2021-11-18 | 4.760 | 4.810 | 4.760 | 4.810 | 2.769 | 16,022 |
| 2021-11-17 | 4.750 | 4.780 | 4.740 | 4.780 | 2.752 | 15,113 |
| 2021-11-16 | 4.700 | 4.760 | 4.700 | 4.760 | 2.740 | 1,916 |
| 2021-11-15 | 4.600 | 4.770 | 4.600 | 4.750 | 2.735 | 21,120 |
| 2021-11-12 | 4.750 | 4.750 | 4.660 | 4.670 | 2.688 | 5,693 |
| 2021-11-11 | 4.620 | 4.750 | 4.620 | 4.740 | 2.729 | 12,079 |
| 2021-11-10 | 4.620 | 4.740 | 4.620 | 4.740 | 2.729 | 340 |
| 2021-11-09 | 4.720 | 4.760 | 4.620 | 4.680 | 2.694 | 8,725 |
| 2021-11-08 | 4.600 | 4.720 | 4.600 | 4.720 | 2.717 | 2,594 |
| 2021-11-05 | 4.670 | 4.690 | 4.640 | 4.690 | 2.700 | 8,353 |
| 2021-11-04 | 4.600 | 4.680 | 4.600 | 4.680 | 2.694 | 6,684 |
| 2021-11-03 | 4.690 | 4.690 | 4.600 | 4.610 | 2.654 | 492 |
| 2021-11-02 | 4.700 | 4.700 | 4.600 | 4.690 | 2.700 | 1,088 |
| 2021-11-01 | 4.640 | 4.650 | 4.600 | 4.650 | 2.677 | 1,655 |
| 2021-10-29 | 4.640 | 4.720 | 4.640 | 4.720 | 2.717 | 259 |
| 2021-10-28 | 4.700 | 4.700 | 4.630 | 4.640 | 2.671 | 787 |
| 2021-10-27 | 4.680 | 4.680 | 4.680 | 4.680 | 2.694 | 2,200 |
| 2021-10-26 | 4.670 | 4.720 | 4.630 | 4.720 | 2.717 | 11,460 |
| 2021-10-25 | 4.700 | 4.700 | 4.670 | 4.700 | 2.706 | 32,000 |
| 2021-10-22 | 4.700 | 4.720 | 4.670 | 4.700 | 2.706 | 3,068 |
| 2021-10-21 | 4.700 | 4.700 | 4.680 | 4.680 | 2.694 | 1,560 |
| 2021-10-20 | 4.740 | 4.740 | 4.670 | 4.680 | 2.694 | 4,267 |
| 2021-10-19 | 4.620 | 4.720 | 4.580 | 4.720 | 2.717 | 4,881 |
| 2021-10-18 | 4.700 | 4.780 | 4.700 | 4.780 | 2.752 | 2,005 |
| 2021-10-15 | 4.720 | 4.780 | 4.640 | 4.780 | 2.752 | 22,544 |
| 2021-10-14 | 4.800 | 4.800 | 4.700 | 4.720 | 2.717 | 12,813 |
← NewerPage 21 of 21 · 1,243 trading days
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.