Novabase SGPS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	9.450	9.450	9.300	9.300	8.846	2,015
2026-02-02	9.450	9.450	9.300	9.450	8.989	1,924
2026-01-30	9.450	9.450	9.350	9.450	8.989	1,076
2026-01-29	9.300	9.500	9.300	9.300	8.846	1,822
2026-01-28	9.500	9.500	9.300	9.450	8.989	1,846
2026-01-27	9.500	9.500	9.450	9.500	9.037	1,203
2026-01-26	9.400	9.500	9.150	9.450	8.989	4,886
2026-01-23	9.400	9.450	9.200	9.400	8.942	6,158
2026-01-22	9.350	9.450	9.150	9.400	8.942	4,318
2026-01-21	9.400	9.400	9.150	9.250	8.799	5,575
2026-01-20	9.300	9.300	9.000	9.150	8.704	1,133
2026-01-19	9.400	9.400	9.000	9.300	8.846	3,752
2026-01-16	9.300	9.300	9.150	9.150	8.704	1,949
2026-01-15	9.150	9.450	8.950	9.200	8.751	6,782
2026-01-14	9.450	9.450	9.250	9.350	8.894	711
2026-01-13	9.400	9.400	9.300	9.350	8.894	1,972
2026-01-12	9.100	9.450	9.100	9.400	8.942	2,596
2026-01-09	9.450	9.450	9.400	9.450	8.989	384
2026-01-08	9.500	9.500	9.000	9.250	8.799	1,580
2026-01-07	9.500	9.500	9.250	9.250	8.799	2,938
2026-01-06	9.500	9.500	9.200	9.400	8.942	4,410
2026-01-05	9.050	9.500	9.050	9.500	9.037	6,518
2026-01-02	8.750	9.050	8.750	9.050	8.609	3,903
2025-12-31	8.750	8.750	8.700	8.750	8.323	531
2025-12-30	8.600	8.750	8.450	8.750	8.323	8,464
2025-12-29	8.600	8.600	8.450	8.550	8.133	6,061
2025-12-24	8.900	8.900	8.600	8.600	8.181	60
2025-12-23	8.850	8.850	8.650	8.800	8.371	1,161
2025-12-22	8.750	8.850	8.750	8.750	8.323	898
2025-12-19	8.900	8.900	8.750	8.750	8.323	3,798
2025-12-18	8.800	8.900	8.350	8.900	8.466	5,426
2025-12-17	8.900	8.900	8.900	8.900	8.466	1,356
2025-12-16	8.650	8.900	8.650	8.900	8.466	4,023
2025-12-15	8.800	8.800	8.450	8.650	8.228	5,064
2025-12-12	8.750	8.750	8.200	8.650	8.228	17,017
2025-12-11	8.750	8.750	8.750	8.750	8.323	62
2025-12-10	8.750	8.750	8.750	8.750	8.323	1,304
2025-12-09	8.600	8.800	8.600	8.800	8.371	3,220
2025-12-08	8.700	8.700	8.650	8.650	8.228	488
2025-12-05	8.800	8.800	8.750	8.750	8.323	361
2025-12-04	8.800	8.800	8.600	8.750	8.323	1,412
2025-12-03	8.800	8.800	8.550	8.750	8.323	3,902
2025-12-02	8.600	8.750	8.550	8.550	8.133	7,760
2025-12-01	8.800	8.800	8.800	8.800	8.371	524
2025-11-28	8.600	8.850	8.600	8.800	8.371	154
2025-11-27	8.800	8.800	8.700	8.800	8.371	220
2025-11-26	8.900	8.900	8.600	8.800	8.371	317
2025-11-25	8.600	8.800	8.600	8.700	8.276	2,076
2025-11-24	8.900	8.900	8.800	8.800	8.371	1,382
2025-11-21	8.850	8.850	8.550	8.850	8.418	2,670
2025-11-20	8.750	8.900	8.750	8.800	8.371	2,107
2025-11-19	8.850	8.850	8.750	8.750	8.323	111
2025-11-18	8.850	8.850	8.600	8.600	8.181	648
2025-11-17	8.550	8.950	8.500	8.800	8.371	8,217
2025-11-14	8.750	8.800	8.550	8.800	8.371	3,180
2025-11-13	8.900	8.900	8.650	8.650	8.228	678
2025-11-12	8.900	8.900	8.650	8.700	8.276	1,818
2025-11-11	8.550	8.850	8.550	8.850	8.418	284
2025-11-10	8.700	8.900	8.650	8.850	8.418	6,043
2025-11-07	8.850	8.900	8.500	8.850	8.418	4,292

← NewerPage 4 of 21 · 1,239 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.