Novabase SGPS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 5.900 | 5.900 | 5.900 | 5.900 | 4.862 | 1,169 |
| 2024-11-26 | 5.900 | 5.900 | 5.700 | 5.900 | 4.862 | 10,441 |
| 2024-11-25 | 5.750 | 5.900 | 5.750 | 5.900 | 4.862 | 684 |
| 2024-11-22 | 5.800 | 5.950 | 5.800 | 5.950 | 4.903 | 94 |
| 2024-11-21 | 6.000 | 6.000 | 5.800 | 5.800 | 4.780 | 1,008 |
| 2024-11-20 | 5.900 | 6.000 | 5.900 | 6.000 | 4.945 | 7,730 |
| 2024-11-19 | 5.900 | 5.900 | 5.900 | 5.900 | 4.862 | 3 |
| 2024-11-18 | 6.000 | 6.000 | 5.850 | 5.900 | 4.862 | 1,830 |
| 2024-11-15 | 5.800 | 5.800 | 5.800 | 5.800 | 4.780 | 250 |
| 2024-11-14 | 5.800 | 5.850 | 5.800 | 5.850 | 4.821 | 1,261 |
| 2024-11-13 | 5.750 | 5.900 | 5.750 | 5.900 | 4.862 | 4 |
| 2024-11-12 | 5.800 | 5.800 | 5.750 | 5.800 | 4.780 | 601 |
| 2024-11-11 | 5.750 | 5.800 | 5.750 | 5.750 | 4.738 | 427 |
| 2024-11-08 | 5.850 | 5.850 | 5.750 | 5.750 | 4.738 | 1,385 |
| 2024-11-07 | 5.800 | 5.850 | 5.800 | 5.850 | 4.821 | 1,112 |
| 2024-11-06 | 5.900 | 5.900 | 5.800 | 5.800 | 4.780 | 3,019 |
| 2024-11-05 | 5.850 | 5.850 | 5.800 | 5.800 | 4.780 | 1,266 |
| 2024-11-04 | 5.900 | 5.900 | 5.800 | 5.800 | 4.780 | 1,640 |
| 2024-11-01 | 5.900 | 5.900 | 5.800 | 5.900 | 4.862 | 1,824 |
| 2024-10-31 | 6.100 | 6.100 | 5.750 | 5.900 | 4.862 | 5,094 |
| 2024-10-30 | 5.900 | 6.100 | 5.850 | 5.850 | 4.821 | 8,951 |
| 2024-10-29 | 6.000 | 6.000 | 5.900 | 5.900 | 4.862 | 1,094 |
| 2024-10-28 | 6.050 | 6.050 | 6.000 | 6.000 | 4.945 | 1,084 |
| 2024-10-25 | 5.950 | 6.000 | 5.950 | 6.000 | 4.945 | 1,406 |
| 2024-10-24 | 5.800 | 5.950 | 5.800 | 5.950 | 4.903 | 9,259 |
| 2024-10-23 | 5.800 | 5.800 | 5.700 | 5.750 | 4.738 | 1,463 |
| 2024-10-22 | 5.800 | 5.800 | 5.750 | 5.800 | 4.780 | 1,545 |
| 2024-10-21 | 5.700 | 5.800 | 5.700 | 5.800 | 4.780 | 747 |
| 2024-10-18 | 5.850 | 5.850 | 5.700 | 5.800 | 4.780 | 1,858 |
| 2024-10-17 | 5.750 | 5.850 | 5.750 | 5.850 | 4.821 | 1,414 |
| 2024-10-16 | 5.750 | 5.850 | 5.700 | 5.850 | 4.821 | 1,500 |
| 2024-10-15 | 5.800 | 5.850 | 5.800 | 5.850 | 4.821 | 102 |
| 2024-10-14 | 5.750 | 5.850 | 5.750 | 5.850 | 4.821 | 258 |
| 2024-10-11 | 5.800 | 5.800 | 5.750 | 5.800 | 4.780 | 1,682 |
| 2024-10-09 | 5.700 | 5.800 | 5.700 | 5.800 | 4.780 | 3,267 |
| 2024-10-08 | 5.850 | 5.850 | 5.800 | 5.850 | 4.821 | 1,565 |
| 2024-10-07 | 5.750 | 5.800 | 5.550 | 5.800 | 4.780 | 3,386 |
| 2024-10-04 | 5.750 | 5.850 | 5.700 | 5.850 | 4.821 | 1,069 |
| 2024-10-03 | 5.700 | 5.750 | 5.700 | 5.750 | 4.738 | 848 |
| 2024-10-02 | 5.700 | 5.750 | 5.700 | 5.750 | 4.738 | 1,510 |
| 2024-10-01 | 5.800 | 5.850 | 5.800 | 5.850 | 4.821 | 120 |
| 2024-09-30 | 5.700 | 5.800 | 5.700 | 5.800 | 4.780 | 181 |
| 2024-09-27 | 5.750 | 5.750 | 5.750 | 5.750 | 4.738 | 1,000 |
| 2024-09-26 | 5.800 | 5.800 | 5.750 | 5.750 | 4.738 | 2,213 |
| 2024-09-25 | 5.800 | 5.800 | 5.700 | 5.700 | 4.697 | 2,133 |
| 2024-09-23 | 5.800 | 5.800 | 5.800 | 5.800 | 4.780 | 178 |
| 2024-09-20 | 5.800 | 5.800 | 5.800 | 5.800 | 4.780 | 110 |
| 2024-09-19 | 5.750 | 5.800 | 5.750 | 5.800 | 4.780 | 356 |
| 2024-09-18 | 5.700 | 5.800 | 5.700 | 5.800 | 4.780 | 31 |
| 2024-09-17 | 5.850 | 5.850 | 5.800 | 5.800 | 4.780 | 581 |
| 2024-09-16 | 5.850 | 5.850 | 5.700 | 5.700 | 4.697 | 505 |
| 2024-09-13 | 5.800 | 5.850 | 5.800 | 5.850 | 4.821 | 200 |
| 2024-09-12 | 5.800 | 5.800 | 5.800 | 5.800 | 4.780 | 500 |
| 2024-09-11 | 5.800 | 5.800 | 5.800 | 5.800 | 4.780 | 695 |
| 2024-09-10 | 5.700 | 5.700 | 5.700 | 5.700 | 4.697 | 970 |
| 2024-09-09 | 5.700 | 5.700 | 5.700 | 5.700 | 4.697 | 500 |
| 2024-09-06 | 5.700 | 5.700 | 5.700 | 5.700 | 4.697 | 3,419 |
| 2024-09-05 | 5.800 | 5.800 | 5.700 | 5.700 | 4.697 | 6,073 |
| 2024-09-04 | 5.750 | 5.800 | 5.700 | 5.800 | 4.780 | 930 |
| 2024-09-03 | 5.750 | 5.800 | 5.700 | 5.800 | 4.780 | 1,052 |
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.