Novabase SGPS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 8.950 | 9.300 | 8.950 | 9.050 | 7.458 | 15,217 |
| 2025-05-21 | 8.950 | 8.950 | 8.900 | 8.950 | 7.376 | 3,029 |
| 2025-05-20 | 8.700 | 8.950 | 8.700 | 8.800 | 7.252 | 9,285 |
| 2025-05-19 | 8.400 | 8.700 | 8.400 | 8.700 | 7.170 | 4,480 |
| 2025-05-16 | 8.200 | 8.400 | 8.200 | 8.400 | 6.922 | 2,489 |
| 2025-05-15 | 8.000 | 8.400 | 8.000 | 8.200 | 6.757 | 2,186 |
| 2025-05-14 | 8.150 | 8.200 | 7.900 | 8.200 | 6.757 | 10,533 |
| 2025-05-13 | 8.000 | 8.150 | 7.900 | 8.000 | 6.593 | 9,881 |
| 2025-05-12 | 8.000 | 8.000 | 7.950 | 7.950 | 6.551 | 10,405 |
| 2025-05-09 | 8.000 | 8.000 | 7.950 | 8.000 | 6.593 | 2,258 |
| 2025-05-08 | 8.000 | 8.000 | 7.900 | 8.000 | 6.593 | 1,261 |
| 2025-05-07 | 7.900 | 8.000 | 7.900 | 8.000 | 6.593 | 4,262 |
| 2025-05-06 | 7.950 | 7.950 | 7.850 | 7.850 | 6.469 | 698 |
| 2025-05-05 | 7.950 | 8.000 | 7.850 | 8.000 | 6.593 | 4,616 |
| 2025-05-02 | 7.900 | 8.000 | 7.900 | 8.000 | 6.593 | 3,264 |
| 2025-04-30 | 7.800 | 7.900 | 7.700 | 7.850 | 6.469 | 3,642 |
| 2025-04-29 | 7.800 | 7.800 | 7.800 | 7.800 | 6.428 | 629 |
| 2025-04-28 | 7.600 | 7.800 | 7.600 | 7.800 | 6.428 | 698 |
| 2025-04-25 | 7.800 | 7.800 | 7.600 | 7.600 | 6.263 | 1,704 |
| 2025-04-24 | 7.350 | 8.000 | 7.300 | 7.650 | 6.304 | 9,507 |
| 2025-04-23 | 7.250 | 7.350 | 7.250 | 7.350 | 6.057 | 2,273 |
| 2025-04-22 | 7.250 | 7.300 | 7.250 | 7.300 | 6.016 | 4,233 |
| 2025-04-17 | 7.050 | 7.250 | 7.050 | 7.250 | 5.975 | 3,065 |
| 2025-04-16 | 7.250 | 7.250 | 7.200 | 7.250 | 5.975 | 594 |
| 2025-04-15 | 7.250 | 7.250 | 7.000 | 7.250 | 5.975 | 4,609 |
| 2025-04-14 | 7.250 | 7.250 | 7.100 | 7.250 | 5.975 | 4,422 |
| 2025-04-11 | 7.250 | 7.250 | 7.100 | 7.250 | 5.975 | 342 |
| 2025-04-10 | 7.200 | 7.250 | 7.200 | 7.250 | 5.975 | 5,200 |
| 2025-04-09 | 7.100 | 7.250 | 7.100 | 7.150 | 5.892 | 3,057 |
| 2025-04-08 | 7.200 | 7.200 | 6.950 | 7.150 | 5.892 | 1,939 |
| 2025-04-07 | 7.200 | 7.200 | 6.850 | 6.900 | 5.686 | 11,203 |
| 2025-04-04 | 7.150 | 7.250 | 7.100 | 7.200 | 5.933 | 6,838 |
| 2025-04-03 | 7.200 | 7.250 | 7.150 | 7.150 | 5.892 | 7,143 |
| 2025-04-02 | 7.100 | 7.250 | 7.100 | 7.250 | 5.975 | 3,420 |
| 2025-04-01 | 7.200 | 7.250 | 7.150 | 7.250 | 5.975 | 2,751 |
| 2025-03-31 | 7.250 | 7.250 | 7.200 | 7.200 | 5.933 | 420 |
| 2025-03-28 | 7.150 | 7.300 | 7.000 | 7.300 | 6.016 | 4,429 |
| 2025-03-27 | 7.250 | 7.250 | 7.200 | 7.200 | 5.933 | 5,028 |
| 2025-03-26 | 7.250 | 7.250 | 7.200 | 7.200 | 5.933 | 1,490 |
| 2025-03-25 | 7.200 | 7.250 | 7.200 | 7.250 | 5.975 | 2,181 |
| 2025-03-24 | 7.150 | 7.250 | 7.100 | 7.250 | 5.975 | 17,898 |
| 2025-03-21 | 7.200 | 7.200 | 7.150 | 7.200 | 5.933 | 3,001 |
| 2025-03-20 | 7.250 | 7.250 | 7.200 | 7.250 | 5.975 | 1,125 |
| 2025-03-19 | 7.250 | 7.300 | 7.250 | 7.300 | 6.016 | 1,083 |
| 2025-03-18 | 7.150 | 7.250 | 7.150 | 7.250 | 5.975 | 1,765 |
| 2025-03-17 | 7.150 | 7.250 | 7.100 | 7.150 | 5.892 | 7,150 |
| 2025-03-14 | 7.100 | 7.150 | 7.100 | 7.150 | 5.892 | 13,065 |
| 2025-03-13 | 7.250 | 7.250 | 7.050 | 7.100 | 5.851 | 4,137 |
| 2025-03-12 | 7.050 | 7.200 | 7.050 | 7.200 | 5.933 | 5,929 |
| 2025-03-11 | 7.200 | 7.250 | 7.150 | 7.200 | 5.933 | 2,317 |
| 2025-03-10 | 7.000 | 7.250 | 7.000 | 7.050 | 5.810 | 10,044 |
| 2025-03-07 | 7.150 | 7.250 | 7.150 | 7.250 | 5.975 | 1,590 |
| 2025-03-06 | 7.150 | 7.200 | 7.150 | 7.200 | 5.933 | 1,361 |
| 2025-03-05 | 7.100 | 7.350 | 7.000 | 7.350 | 6.057 | 1,881 |
| 2025-03-04 | 7.350 | 7.350 | 7.000 | 7.050 | 5.810 | 7,099 |
| 2025-03-03 | 7.200 | 7.300 | 7.150 | 7.200 | 5.933 | 11,490 |
| 2025-02-28 | 7.300 | 7.300 | 7.300 | 7.300 | 6.016 | 476 |
| 2025-02-27 | 7.150 | 7.250 | 7.150 | 7.150 | 5.892 | 1,976 |
| 2025-02-26 | 6.800 | 7.300 | 6.800 | 7.200 | 5.933 | 11,259 |
| 2025-02-25 | 7.400 | 7.400 | 7.350 | 7.400 | 6.098 | 8,621 |
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.