Novabase SGPS historical data

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

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

← NewerPage 3 of 21 · 1,241 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.