NBA.LS - Novabase SGPS SA

Lisbon - Lisbon Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20183.143.163.123.163.1631,429
Jan 18, 20183.073.143.063.143.14133,845
Jan 17, 20183.073.083.043.063.0626,721
Jan 16, 20183.093.113.073.073.0732,636
Jan 15, 20183.113.113.063.083.0813,317
Jan 12, 20183.103.113.083.093.0927,355
Jan 11, 20183.123.143.083.123.1244,844
Jan 10, 20183.083.103.063.103.1057,986
Jan 09, 20183.103.123.063.103.1052,739
Jan 08, 20183.153.163.103.103.1042,674
Jan 05, 20183.203.203.153.153.1555,794
Jan 04, 20183.163.203.163.173.1728,997
Jan 03, 20183.113.193.113.133.1345,950
Jan 02, 20183.053.103.053.103.108,268
Dec 29, 20173.023.063.023.053.0517,032
Dec 28, 20173.053.053.043.043.0439,306
Dec 27, 20173.063.063.053.053.0524,092
Dec 22, 20173.063.063.053.063.0611,638
Dec 21, 20173.063.063.053.063.0617,076
Dec 20, 20173.053.053.043.053.0523,213
Dec 19, 20173.043.053.043.053.0520,271
Dec 18, 20173.033.053.033.033.0338,751
Dec 15, 20173.013.033.013.033.0338,366
Dec 14, 20173.023.023.013.023.0234,481
Dec 13, 20173.043.043.013.023.024,430
Dec 12, 20173.013.023.013.023.027,802
Dec 11, 20173.053.063.013.033.0337,313
Dec 08, 20173.053.053.013.013.019,921
Dec 07, 20173.003.043.003.003.0040,243
Dec 06, 20173.043.043.003.003.0010,914
Dec 05, 20173.053.053.003.003.0026,450
Dec 04, 20173.063.063.013.053.0535,876
Dec 01, 20173.013.103.003.073.0725,808
Nov 30, 20172.983.012.963.013.0139,547
Nov 29, 20172.932.972.932.972.9729,446
Nov 28, 20172.962.992.912.932.9322,562
Nov 27, 20173.063.062.912.942.9474,999
Nov 24, 20173.103.123.063.063.0635,885
Nov 23, 20173.123.123.103.103.1053,277
Nov 22, 20173.203.203.033.113.1198,694
Nov 21, 20173.203.203.153.203.2013,337
Nov 20, 20173.183.203.143.183.1814,777
Nov 17, 20173.203.203.183.193.1910,279
Nov 16, 20173.203.213.183.203.2015,526
Nov 15, 20173.243.243.173.243.24111,474
Nov 14, 20173.273.313.233.253.2585,572
Nov 13, 20173.153.243.073.243.24168,360
Nov 13, 20170.5 Dividend
Nov 10, 20173.583.603.573.593.0950,345
Nov 09, 20173.593.623.573.573.0775,593
Nov 08, 20173.643.643.583.583.0848,303
Nov 07, 20173.643.643.583.583.0828,192
Nov 06, 20173.603.643.563.633.1332,951
Nov 03, 20173.593.603.553.603.1029,523
Nov 02, 20173.593.603.573.593.0930,531
Nov 01, 20173.583.593.573.583.0818,132
Oct 31, 20173.603.603.583.583.0879,448
Oct 30, 20173.603.613.593.603.10102,592
Oct 27, 20173.633.643.603.603.10326,676
Oct 26, 20173.583.583.563.583.0825,478
Oct 25, 20173.603.603.583.583.088,633
Oct 24, 20173.593.603.583.583.0817,065
Oct 23, 20173.593.603.593.603.1031,484
Oct 20, 20173.603.603.593.593.095,089
Oct 19, 20173.603.603.593.603.1032,207
Oct 18, 20173.603.603.593.603.109,596
Oct 17, 20173.603.603.583.583.0820,874
Oct 16, 20173.603.623.583.613.1117,786
Oct 13, 20173.603.633.603.623.1242,162
Oct 12, 20173.613.633.613.633.127,426
Oct 11, 20173.633.633.603.623.125,367
Oct 10, 20173.643.643.603.633.1325,191
Oct 09, 20173.633.643.613.643.1311,708
Oct 06, 20173.633.643.603.623.129,464
Oct 05, 20173.613.613.603.613.117,400
Oct 04, 20173.613.613.603.613.1133,043
Oct 03, 20173.603.643.603.623.1154,439
Oct 02, 20173.633.643.603.603.1066,164
Sep 29, 20173.643.653.623.633.1261,141
Sep 28, 20173.673.703.553.613.11220,810
Sep 27, 20173.213.213.193.202.756,546
Sep 26, 20173.183.213.183.202.7597,363
Sep 25, 20173.213.213.213.212.761,937
Sep 22, 20173.213.213.193.192.755,558
Sep 21, 20173.193.203.193.202.7568,116
Sep 20, 20173.193.203.193.192.755,062
Sep 19, 20173.193.203.193.202.755,479
Sep 18, 20173.213.213.193.192.7524,121
Sep 15, 20173.203.213.183.182.7410,964
Sep 14, 20173.183.203.173.192.755,692
Sep 13, 20173.203.203.173.192.753,339
Sep 12, 20173.193.203.183.202.7514,788
Sep 11, 20173.203.203.193.202.753,532
Sep 08, 20173.193.213.193.212.766,362
Sep 07, 20173.213.213.213.212.7623,630
Sep 06, 20173.183.213.183.212.7617,639
Sep 05, 20173.213.213.183.202.762,813
Sep 04, 20173.183.213.183.212.765,152
Sep 01, 20173.183.203.183.192.759,704
Aug 31, 20173.193.213.193.212.76871
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...