Novabase SGPS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8.820 | 8.940 | 8.820 | 8.940 | 8.504 | 193 |
| 2026-04-29 | 9.000 | 9.000 | 8.980 | 9.000 | 8.561 | 2,284 |
| 2026-04-28 | 9.000 | 9.000 | 8.980 | 8.980 | 8.542 | 266 |
| 2026-04-27 | 9.000 | 9.000 | 8.780 | 8.780 | 8.352 | 958 |
| 2026-04-24 | 8.980 | 8.980 | 8.840 | 8.980 | 8.542 | 127 |
| 2026-04-23 | 8.800 | 8.980 | 8.760 | 8.980 | 8.542 | 2,290 |
| 2026-04-22 | 8.800 | 8.800 | 8.740 | 8.800 | 8.371 | 1,118 |
| 2026-04-21 | 8.900 | 8.900 | 8.760 | 8.860 | 8.428 | 935 |
| 2026-04-20 | 8.800 | 8.980 | 8.800 | 8.800 | 8.371 | 346 |
| 2026-04-17 | 8.900 | 8.920 | 8.800 | 8.920 | 8.485 | 2,786 |
| 2026-04-16 | 8.900 | 8.940 | 8.680 | 8.820 | 8.390 | 2,513 |
| 2026-04-15 | 8.940 | 8.940 | 8.900 | 8.900 | 8.466 | 3,316 |
| 2026-04-14 | 9.160 | 9.160 | 9.000 | 9.000 | 8.561 | 2,291 |
| 2026-04-13 | 9.000 | 9.160 | 9.000 | 9.140 | 8.694 | 967 |
| 2026-04-10 | 9.200 | 9.200 | 9.000 | 9.140 | 8.694 | 3,771 |
| 2026-04-09 | 9.160 | 9.160 | 9.000 | 9.020 | 8.580 | 1,376 |
| 2026-04-08 | 9.200 | 9.200 | 8.960 | 9.000 | 8.561 | 2,567 |
| 2026-04-07 | 9.000 | 9.180 | 8.900 | 9.000 | 8.561 | 11,635 |
| 2026-04-02 | 9.100 | 9.100 | 8.950 | 8.950 | 8.513 | 582 |
| 2026-04-01 | 9.100 | 9.100 | 8.900 | 9.000 | 8.561 | 1,705 |
| 2026-03-31 | 9.000 | 9.000 | 9.000 | 9.000 | 8.561 | 1,837 |
| 2026-03-30 | 9.000 | 9.000 | 8.900 | 9.000 | 8.561 | 327 |
| 2026-03-27 | 9.000 | 9.000 | 8.950 | 8.950 | 8.513 | 318 |
| 2026-03-26 | 9.100 | 9.100 | 8.850 | 8.900 | 8.466 | 514 |
| 2026-03-25 | 9.000 | 9.000 | 9.000 | 9.000 | 8.561 | 515 |
| 2026-03-24 | 8.850 | 9.000 | 8.850 | 9.000 | 8.561 | 311 |
| 2026-03-23 | 8.850 | 9.000 | 8.850 | 8.850 | 8.418 | 7,870 |
| 2026-03-20 | 9.000 | 9.000 | 8.850 | 8.850 | 8.418 | 1,080 |
| 2026-03-19 | 8.850 | 8.850 | 8.850 | 8.850 | 8.418 | 507 |
| 2026-03-18 | 9.000 | 9.000 | 8.850 | 8.850 | 8.418 | 811 |
| 2026-03-17 | 8.900 | 9.000 | 8.900 | 9.000 | 8.561 | 300 |
| 2026-03-16 | 8.850 | 8.850 | 8.850 | 8.850 | 8.418 | 1,045 |
| 2026-03-13 | 9.000 | 9.000 | 8.850 | 8.850 | 8.418 | 668 |
| 2026-03-12 | 9.000 | 9.000 | 8.850 | 8.850 | 8.418 | 5,196 |
| 2026-03-11 | 8.850 | 9.050 | 8.800 | 9.050 | 8.609 | 2,939 |
| 2026-03-10 | 8.850 | 9.000 | 8.850 | 8.850 | 8.418 | 3,596 |
| 2026-03-09 | 9.100 | 9.100 | 8.850 | 9.050 | 8.609 | 2,081 |
| 2026-03-06 | 9.000 | 9.100 | 8.850 | 9.050 | 8.609 | 4,537 |
| 2026-03-05 | 9.100 | 9.100 | 9.000 | 9.000 | 8.561 | 540 |
| 2026-03-04 | 9.000 | 9.000 | 9.000 | 9.000 | 8.561 | 2,080 |
| 2026-03-03 | 9.150 | 9.150 | 8.850 | 9.000 | 8.561 | 4,959 |
| 2026-03-02 | 9.000 | 9.150 | 9.000 | 9.150 | 8.704 | 977 |
| 2026-02-27 | 9.200 | 9.200 | 8.950 | 9.000 | 8.561 | 3,811 |
| 2026-02-26 | 9.000 | 9.000 | 9.000 | 9.000 | 8.561 | 105 |
| 2026-02-25 | 9.250 | 9.250 | 9.000 | 9.000 | 8.561 | 8,391 |
| 2026-02-24 | 9.250 | 9.250 | 9.100 | 9.100 | 8.656 | 2,225 |
| 2026-02-23 | 8.950 | 9.200 | 8.900 | 9.200 | 8.751 | 7,606 |
| 2026-02-20 | 9.050 | 9.150 | 8.950 | 9.000 | 8.561 | 11,766 |
| 2026-02-19 | 9.200 | 9.350 | 9.000 | 9.000 | 8.561 | 11,760 |
| 2026-02-18 | 9.300 | 9.300 | 9.250 | 9.250 | 8.799 | 1,331 |
| 2026-02-17 | 9.350 | 9.350 | 9.200 | 9.200 | 8.751 | 1,067 |
| 2026-02-16 | 9.200 | 9.300 | 9.200 | 9.200 | 8.751 | 99 |
| 2026-02-13 | 9.250 | 9.350 | 9.200 | 9.250 | 8.799 | 4,914 |
| 2026-02-12 | 9.200 | 9.350 | 9.200 | 9.350 | 8.894 | 3,956 |
| 2026-02-11 | 9.350 | 9.350 | 9.250 | 9.250 | 8.799 | 6,004 |
| 2026-02-10 | 9.300 | 9.350 | 9.250 | 9.250 | 8.799 | 2,916 |
| 2026-02-09 | 9.250 | 9.350 | 9.200 | 9.350 | 8.894 | 1,974 |
| 2026-02-06 | 9.400 | 9.400 | 9.150 | 9.300 | 8.846 | 2,395 |
| 2026-02-05 | 9.300 | 9.400 | 9.250 | 9.250 | 8.799 | 4,615 |
| 2026-02-04 | 9.450 | 9.450 | 9.250 | 9.300 | 8.846 | 2,045 |
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.