Novabase SGPS SA (NBA.LS)
Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
As of 01:19PM WEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | 1,673 |
| 03 May 2024 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | 4,330 |
| 02 May 2024 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 5,671 |
| 30 Apr 2024 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1,823 |
| 29 Apr 2024 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | 10,733 |
| 26 Apr 2024 | 6.40 | 6.60 | 6.40 | 6.40 | 6.40 | 6,383 |
| 25 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 24 Apr 2024 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | 855 |
| 23 Apr 2024 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 12,969 |
| 22 Apr 2024 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | 140 |
| 19 Apr 2024 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | 1,000 |
| 18 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 17 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 200 |
| 16 Apr 2024 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 2,851 |
| 15 Apr 2024 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 2,342 |
| 12 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,818 |
| 11 Apr 2024 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 559 |
| 10 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 62 |
| 09 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 100 |
| 08 Apr 2024 | 6.50 | 6.65 | 6.50 | 6.50 | 6.50 | 773 |
| 05 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 500 |
| 04 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,612 |
| 03 Apr 2024 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 5,251 |
| 02 Apr 2024 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 3,892 |
| 28 Mar 2024 | 6.48 | 6.50 | 6.46 | 6.50 | 6.50 | 8,452 |
| 27 Mar 2024 | 6.40 | 6.42 | 6.40 | 6.42 | 6.42 | 1,057 |
| 26 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 25 Mar 2024 | 6.54 | 6.54 | 6.40 | 6.40 | 6.40 | 208 |
| 22 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 21 Mar 2024 | 6.42 | 6.42 | 6.40 | 6.40 | 6.40 | 2,259 |
| 20 Mar 2024 | 6.40 | 6.46 | 6.40 | 6.46 | 6.46 | 3,031 |
| 19 Mar 2024 | 6.50 | 6.50 | 6.48 | 6.48 | 6.48 | 1,025 |
| 18 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 4 |
| 15 Mar 2024 | 6.38 | 6.40 | 6.36 | 6.40 | 6.40 | 356 |
| 14 Mar 2024 | 6.32 | 6.50 | 6.32 | 6.50 | 6.50 | 56 |
| 13 Mar 2024 | 6.32 | 6.42 | 6.30 | 6.36 | 6.36 | 7,209 |
| 12 Mar 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 266 |
| 11 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1,000 |
| 08 Mar 2024 | 6.56 | 6.56 | 6.32 | 6.54 | 6.54 | 6,301 |
| 07 Mar 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 06 Mar 2024 | 6.78 | 6.78 | 6.30 | 6.58 | 6.58 | 7,562 |
| 05 Mar 2024 | 6.50 | 6.60 | 6.50 | 6.58 | 6.58 | 1,397 |
| 04 Mar 2024 | 6.36 | 6.78 | 6.36 | 6.46 | 6.46 | 5,514 |
| 01 Mar 2024 | 6.60 | 6.64 | 6.32 | 6.32 | 6.32 | 10,482 |
| 29 Feb 2024 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | 3,150 |
| 28 Feb 2024 | 6.58 | 6.76 | 6.58 | 6.76 | 6.76 | 9,673 |
| 27 Feb 2024 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 6,335 |
| 26 Feb 2024 | 6.20 | 6.50 | 6.20 | 6.20 | 6.20 | 12,136 |
| 23 Feb 2024 | 6.10 | 6.18 | 6.10 | 6.10 | 6.10 | 755 |
| 22 Feb 2024 | 6.00 | 6.10 | 6.00 | 6.06 | 6.06 | 4,464 |
| 21 Feb 2024 | 6.08 | 6.10 | 6.08 | 6.10 | 6.10 | 3,325 |
| 20 Feb 2024 | 6.02 | 6.06 | 6.02 | 6.06 | 6.06 | 4,747 |
| 19 Feb 2024 | 6.00 | 6.08 | 5.98 | 6.02 | 6.02 | 17,413 |
| 16 Feb 2024 | 5.54 | 6.20 | 5.54 | 6.14 | 6.14 | 26,151 |
| 15 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 14 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 503 |
| 13 Feb 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 287 |
| 12 Feb 2024 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 1,230 |
| 09 Feb 2024 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 707 |
| 08 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 07 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 06 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 05 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 546 |
| 02 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 20 |
| 01 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 531 |
| 31 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 7 |
| 30 Jan 2024 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 2,526 |
| 29 Jan 2024 | 5.30 | 5.36 | 5.30 | 5.30 | 5.30 | 2,740 |
| 26 Jan 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 25 Jan 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 82 |
| 24 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,034 |
| 23 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 900 |
| 22 Jan 2024 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 871 |
| 19 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 250 |
| 18 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 15,000 |
| 17 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 355 |
| 16 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4,935 |
| 15 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4,188 |
| 12 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2,000 |
| 11 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 10 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 7 |
| 09 Jan 2024 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 676 |
| 08 Jan 2024 | 5.30 | 5.36 | 5.30 | 5.30 | 5.30 | 1,483 |
| 05 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,002 |
| 04 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 5,543 |
| 03 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 185 |
| 02 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,232 |
| 29 Dec 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1,000 |
| 28 Dec 2023 | 5.34 | 5.40 | 5.34 | 5.40 | 5.40 | 541 |
| 27 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 895 |
| 22 Dec 2023 | 5.36 | 5.40 | 5.30 | 5.30 | 5.30 | 1,374 |
| 21 Dec 2023 | 5.30 | 5.36 | 5.30 | 5.30 | 5.30 | 466 |
| 20 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 527 |
| 19 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 487 |
| 18 Dec 2023 | 5.36 | 5.36 | 5.30 | 5.30 | 5.30 | 3,908 |
| 15 Dec 2023 | 5.26 | 5.30 | 5.24 | 5.30 | 5.30 | 3,904 |
| 14 Dec 2023 | 5.30 | 5.30 | 5.28 | 5.30 | 5.30 | 7,201 |
| 13 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 30 |
| 12 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 300 |
| 11 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2,162 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.