Novabase SGPS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 8.900 | 8.950 | 8.800 | 8.950 | 8.513 | 2,601 |
| 2025-11-05 | 8.900 | 8.900 | 8.800 | 8.800 | 8.371 | 8 |
| 2025-11-04 | 8.900 | 8.900 | 8.800 | 8.800 | 8.371 | 1,329 |
| 2025-11-03 | 8.900 | 8.900 | 8.800 | 8.900 | 8.466 | 5,246 |
| 2025-10-31 | 8.600 | 8.600 | 8.500 | 8.600 | 8.181 | 2,827 |
| 2025-10-30 | 8.800 | 8.800 | 8.600 | 8.650 | 8.228 | 706 |
| 2025-10-29 | 8.800 | 8.800 | 8.700 | 8.700 | 8.276 | 2,694 |
| 2025-10-28 | 8.850 | 8.850 | 8.450 | 8.750 | 8.323 | 1,333 |
| 2025-10-27 | 8.700 | 8.900 | 8.450 | 8.700 | 8.276 | 8,813 |
| 2025-10-24 | 8.850 | 8.850 | 8.700 | 8.700 | 8.276 | 1,653 |
| 2025-10-23 | 8.850 | 8.850 | 8.650 | 8.850 | 8.418 | 1,029 |
| 2025-10-22 | 8.600 | 9.200 | 8.500 | 8.850 | 8.418 | 10,375 |
| 2025-10-21 | 8.000 | 8.750 | 7.850 | 8.600 | 8.181 | 20,572 |
| 2025-10-20 | 7.850 | 8.050 | 7.850 | 8.050 | 7.657 | 5,172 |
| 2025-10-17 | 8.000 | 8.000 | 8.000 | 8.000 | 7.610 | 8 |
| 2025-10-16 | 8.000 | 8.000 | 7.850 | 7.850 | 7.467 | 3,057 |
| 2025-10-15 | 7.850 | 7.850 | 7.850 | 7.850 | 7.467 | 649 |
| 2025-10-14 | 7.950 | 8.000 | 7.950 | 8.000 | 7.610 | 109 |
| 2025-10-13 | 7.950 | 8.000 | 7.900 | 8.000 | 7.610 | 6,186 |
| 2025-10-10 | 7.850 | 7.900 | 7.850 | 7.900 | 7.515 | 86 |
| 2025-10-09 | 7.950 | 7.950 | 7.800 | 7.850 | 7.467 | 553 |
| 2025-10-08 | 7.800 | 7.950 | 7.800 | 7.950 | 7.562 | 1,238 |
| 2025-10-07 | 7.950 | 7.950 | 7.750 | 7.750 | 7.372 | 906 |
| 2025-10-06 | 7.950 | 7.950 | 7.950 | 7.950 | 7.562 | 592 |
| 2025-10-03 | 7.900 | 7.900 | 7.900 | 7.900 | 7.515 | 100 |
| 2025-10-02 | 7.900 | 7.900 | 7.850 | 7.900 | 7.515 | 2,603 |
| 2025-10-01 | 7.850 | 7.900 | 7.750 | 7.900 | 7.515 | 647 |
| 2025-09-30 | 7.750 | 7.850 | 7.700 | 7.850 | 7.467 | 5,036 |
| 2025-09-29 | 7.900 | 7.900 | 7.850 | 7.850 | 7.467 | 64 |
| 2025-09-26 | 7.900 | 7.900 | 7.700 | 7.850 | 7.467 | 1,309 |
| 2025-09-25 | 7.900 | 7.900 | 7.800 | 7.900 | 7.515 | 200 |
| 2025-09-24 | 7.850 | 7.850 | 7.850 | 7.850 | 7.467 | 253 |
| 2025-09-23 | 7.750 | 7.850 | 7.750 | 7.850 | 7.467 | 100 |
| 2025-09-22 | 7.900 | 7.900 | 7.750 | 7.850 | 7.467 | 493 |
| 2025-09-19 | 7.850 | 8.000 | 7.750 | 8.000 | 7.610 | 3,290 |
| 2025-09-18 | 7.800 | 7.850 | 7.800 | 7.850 | 7.467 | 3,122 |
| 2025-09-17 | 7.750 | 7.850 | 7.700 | 7.750 | 7.372 | 3,383 |
| 2025-09-16 | 7.750 | 7.850 | 7.700 | 7.700 | 7.324 | 3,005 |
| 2025-09-15 | 7.850 | 7.850 | 7.750 | 7.850 | 7.467 | 8,037 |
| 2025-09-12 | 7.800 | 7.850 | 7.800 | 7.800 | 7.420 | 3,526 |
| 2025-09-11 | 7.750 | 7.850 | 7.750 | 7.800 | 7.420 | 3,351 |
| 2025-09-10 | 7.850 | 7.900 | 7.800 | 7.900 | 7.515 | 7,951 |
| 2025-09-09 | 7.800 | 7.850 | 7.800 | 7.800 | 7.420 | 854 |
| 2025-09-08 | 7.800 | 7.900 | 7.800 | 7.800 | 7.420 | 1,467 |
| 2025-09-05 | 7.800 | 7.900 | 7.800 | 7.850 | 7.467 | 2,329 |
| 2025-09-04 | 7.900 | 7.900 | 7.800 | 7.900 | 7.515 | 739 |
| 2025-09-03 | 7.950 | 7.950 | 7.850 | 7.900 | 7.515 | 3,748 |
| 2025-09-02 | 7.850 | 7.900 | 7.800 | 7.900 | 7.515 | 865 |
| 2025-09-01 | 7.950 | 7.950 | 7.900 | 7.900 | 7.515 | 978 |
| 2025-08-29 | 7.950 | 7.950 | 7.900 | 7.900 | 7.515 | 197 |
| 2025-08-28 | 7.950 | 7.950 | 7.900 | 7.900 | 7.515 | 403 |
| 2025-08-27 | 7.950 | 7.950 | 7.900 | 7.900 | 7.515 | 255 |
| 2025-08-26 | 7.950 | 7.950 | 7.800 | 7.850 | 7.467 | 587 |
| 2025-08-25 | 7.900 | 7.950 | 7.850 | 7.950 | 7.562 | 663 |
| 2025-08-22 | 7.950 | 7.950 | 7.950 | 7.950 | 7.562 | 6,181 |
| 2025-08-21 | 7.950 | 7.950 | 7.850 | 7.950 | 7.562 | 3,632 |
| 2025-08-20 | 7.950 | 7.950 | 7.950 | 7.950 | 7.562 | 1,833 |
| 2025-08-19 | 7.850 | 7.950 | 7.850 | 7.850 | 7.467 | 30 |
| 2025-08-18 | 8.000 | 8.000 | 7.850 | 7.850 | 7.467 | 413 |
| 2025-08-15 | 7.950 | 7.950 | 7.850 | 7.950 | 7.562 | 1,493 |
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.