Novabase SGPS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 7.450 | 7.450 | 7.350 | 7.350 | 6.057 | 5,951 |
| 2025-02-21 | 7.200 | 7.450 | 7.050 | 7.250 | 5.975 | 30,516 |
| 2025-02-20 | 6.050 | 6.300 | 6.000 | 6.300 | 5.192 | 22,277 |
| 2025-02-19 | 6.000 | 6.000 | 5.900 | 6.000 | 4.945 | 1,408 |
| 2025-02-18 | 6.000 | 6.000 | 6.000 | 6.000 | 4.945 | 1,342 |
| 2025-02-17 | 6.000 | 6.000 | 5.950 | 5.950 | 4.903 | 3,759 |
| 2025-02-14 | 5.950 | 6.000 | 5.950 | 6.000 | 4.945 | 916 |
| 2025-02-13 | 5.950 | 5.950 | 5.850 | 5.900 | 4.862 | 1,748 |
| 2025-02-12 | 5.900 | 5.900 | 5.850 | 5.850 | 4.821 | 257 |
| 2025-02-11 | 5.900 | 5.950 | 5.850 | 5.900 | 4.862 | 1,174 |
| 2025-02-10 | 5.950 | 5.950 | 5.850 | 5.900 | 4.862 | 642 |
| 2025-02-07 | 5.950 | 5.950 | 5.850 | 5.850 | 4.821 | 1,317 |
| 2025-02-06 | 5.900 | 5.900 | 5.900 | 5.900 | 4.862 | 706 |
| 2025-02-05 | 5.900 | 5.900 | 5.900 | 5.900 | 4.862 | 40 |
| 2025-02-04 | 5.900 | 5.950 | 5.850 | 5.950 | 4.903 | 303 |
| 2025-02-03 | 5.750 | 5.950 | 5.750 | 5.950 | 4.903 | 1,101 |
| 2025-01-31 | 5.850 | 5.950 | 5.850 | 5.950 | 4.903 | 188 |
| 2025-01-30 | 5.950 | 5.950 | 5.850 | 5.900 | 4.862 | 1,097 |
| 2025-01-29 | 5.900 | 5.900 | 5.750 | 5.900 | 4.862 | 4,160 |
| 2025-01-28 | 5.950 | 5.950 | 5.700 | 5.950 | 4.903 | 6,162 |
| 2025-01-27 | 5.800 | 5.800 | 5.800 | 5.800 | 4.780 | 1,000 |
| 2025-01-24 | 5.900 | 5.950 | 5.700 | 5.950 | 4.903 | 5,883 |
| 2025-01-23 | 5.950 | 5.950 | 5.900 | 5.900 | 4.862 | 111 |
| 2025-01-22 | 5.950 | 5.950 | 5.950 | 5.950 | 4.903 | 53 |
| 2025-01-21 | 5.850 | 5.950 | 5.850 | 5.850 | 4.821 | 1,498 |
| 2025-01-20 | 5.800 | 5.950 | 5.800 | 5.950 | 4.903 | 311 |
| 2025-01-17 | 5.950 | 5.950 | 5.900 | 5.900 | 4.862 | 224 |
| 2025-01-16 | 5.850 | 6.000 | 5.850 | 5.850 | 4.821 | 1,644 |
| 2025-01-15 | 5.850 | 5.900 | 5.850 | 5.850 | 4.821 | 16 |
| 2025-01-14 | 5.850 | 5.850 | 5.850 | 5.850 | 4.821 | 50 |
| 2025-01-13 | 5.750 | 5.850 | 5.700 | 5.850 | 4.821 | 11,238 |
| 2025-01-10 | 5.900 | 5.900 | 5.800 | 5.800 | 4.780 | 979 |
| 2025-01-09 | 5.900 | 5.900 | 5.900 | 5.900 | 4.862 | 259 |
| 2025-01-08 | 5.850 | 5.900 | 5.850 | 5.850 | 4.821 | 3,807 |
| 2025-01-07 | 5.850 | 5.850 | 5.800 | 5.800 | 4.780 | 129 |
| 2025-01-06 | 5.900 | 5.900 | 5.750 | 5.800 | 4.780 | 236 |
| 2025-01-03 | 5.750 | 5.800 | 5.750 | 5.750 | 4.738 | 827 |
| 2025-01-02 | 5.900 | 5.900 | 5.700 | 5.900 | 4.862 | 22,256 |
| 2024-12-31 | 5.950 | 5.950 | 5.750 | 5.900 | 4.862 | 1,623 |
| 2024-12-30 | 5.850 | 5.850 | 5.750 | 5.750 | 4.738 | 624 |
| 2024-12-27 | 5.800 | 5.800 | 5.800 | 5.800 | 4.780 | 1 |
| 2024-12-24 | 5.900 | 5.900 | 5.850 | 5.850 | 4.821 | 261 |
| 2024-12-23 | 5.900 | 5.900 | 5.750 | 5.850 | 4.821 | 1,650 |
| 2024-12-20 | 5.700 | 5.900 | 5.700 | 5.900 | 4.862 | 2,128 |
| 2024-12-19 | 5.700 | 5.700 | 5.700 | 5.700 | 4.697 | 1,618 |
| 2024-12-18 | 5.800 | 5.800 | 5.700 | 5.750 | 4.738 | 1,064 |
| 2024-12-17 | 5.700 | 5.800 | 5.700 | 5.800 | 4.780 | 461 |
| 2024-12-16 | 5.800 | 5.800 | 5.700 | 5.750 | 4.738 | 186 |
| 2024-12-13 | 5.800 | 5.800 | 5.750 | 5.750 | 4.738 | 275 |
| 2024-12-12 | 5.700 | 5.800 | 5.700 | 5.800 | 4.780 | 1,567 |
| 2024-12-11 | 5.800 | 5.800 | 5.700 | 5.800 | 4.780 | 61 |
| 2024-12-10 | 5.800 | 5.800 | 5.800 | 5.800 | 4.780 | 241 |
| 2024-12-09 | 5.800 | 5.800 | 5.700 | 5.700 | 4.697 | 26 |
| 2024-12-06 | 5.900 | 5.900 | 5.800 | 5.800 | 4.780 | 2,412 |
| 2024-12-05 | 5.750 | 5.850 | 5.700 | 5.700 | 4.697 | 11,265 |
| 2024-12-04 | 5.850 | 5.850 | 5.850 | 5.850 | 4.821 | 11 |
| 2024-12-03 | 5.700 | 5.850 | 5.700 | 5.850 | 4.821 | 5,570 |
| 2024-12-02 | 5.900 | 5.900 | 5.750 | 5.900 | 4.862 | 828 |
| 2024-11-29 | 5.800 | 5.800 | 5.800 | 5.800 | 4.780 | 1,349 |
| 2024-11-28 | 5.900 | 5.900 | 5.700 | 5.700 | 4.697 | 2,050 |
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.