Advertisement
Advertisement
Novabase S.G.P.S., S.A. (NBA.LS)
Lisbon - Lisbon Delayed Price. Currency in EUR
Add to watchlist
At close: 03:37PM WEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 5.28 | 5.28 | 5.12 | 5.14 | 5.14 | 16,797 |
| May 19, 2022 | 5.04 | 5.16 | 5.04 | 5.16 | 5.16 | 5,270 |
| May 18, 2022 | 5.10 | 5.18 | 5.04 | 5.16 | 5.16 | 8,735 |
| May 17, 2022 | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | 500 |
| May 16, 2022 | 5.10 | 5.50 | 5.10 | 5.20 | 5.20 | 16,200 |
| May 13, 2022 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 2,129 |
| May 12, 2022 | 4.90 | 5.02 | 4.90 | 5.02 | 5.02 | 300 |
| May 11, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1,500 |
| May 10, 2022 | 5.00 | 5.02 | 5.00 | 5.00 | 5.00 | 4,568 |
| May 09, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1,440 |
| May 06, 2022 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | 6,498 |
| May 05, 2022 | 5.04 | 5.08 | 5.02 | 5.08 | 5.08 | 926 |
| May 04, 2022 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| May 03, 2022 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 2,848 |
| May 02, 2022 | 5.12 | 5.16 | 5.02 | 5.02 | 5.02 | 2,110 |
| Apr 29, 2022 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | 2,554 |
| Apr 28, 2022 | 5.00 | 5.12 | 5.00 | 5.12 | 5.12 | 27,397 |
| Apr 27, 2022 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 4,363 |
| Apr 26, 2022 | 4.99 | 5.24 | 4.98 | 5.02 | 5.02 | 13,250 |
| Apr 25, 2022 | 4.97 | 5.02 | 4.97 | 5.02 | 5.02 | 4,883 |
| Apr 22, 2022 | 4.98 | 5.08 | 4.97 | 4.97 | 4.97 | 14,256 |
| Apr 21, 2022 | 5.10 | 5.10 | 4.97 | 5.02 | 5.02 | 10,502 |
| Apr 20, 2022 | 5.02 | 5.16 | 5.02 | 5.10 | 5.10 | 5,362 |
| Apr 19, 2022 | 4.98 | 5.08 | 4.98 | 5.06 | 5.06 | 12,229 |
| Apr 14, 2022 | 4.87 | 4.97 | 4.87 | 4.97 | 4.97 | 9,113 |
| Apr 13, 2022 | 4.88 | 4.88 | 4.85 | 4.85 | 4.85 | 4,031 |
| Apr 12, 2022 | 4.89 | 4.89 | 4.87 | 4.88 | 4.88 | 650 |
| Apr 11, 2022 | 4.80 | 4.81 | 4.80 | 4.81 | 4.81 | 138 |
| Apr 08, 2022 | 4.78 | 4.87 | 4.78 | 4.83 | 4.83 | 48,533 |
| Apr 07, 2022 | 4.85 | 4.85 | 4.78 | 4.80 | 4.80 | 2,773 |
| Apr 06, 2022 | 4.87 | 4.87 | 4.78 | 4.78 | 4.78 | 10,407 |
| Apr 05, 2022 | 4.83 | 4.83 | 4.81 | 4.81 | 4.81 | 8,958 |
| Apr 04, 2022 | 4.80 | 4.87 | 4.80 | 4.83 | 4.83 | 7,427 |
| Apr 01, 2022 | 4.88 | 4.90 | 4.75 | 4.87 | 4.87 | 40,713 |
| Mar 31, 2022 | 4.88 | 4.89 | 4.86 | 4.86 | 4.86 | 6,995 |
| Mar 30, 2022 | 4.89 | 4.89 | 4.77 | 4.81 | 4.81 | 6,732 |
| Mar 29, 2022 | 4.82 | 4.93 | 4.82 | 4.89 | 4.89 | 13,876 |
| Mar 28, 2022 | 4.88 | 4.88 | 4.71 | 4.76 | 4.76 | 22,838 |
| Mar 25, 2022 | 4.79 | 4.85 | 4.70 | 4.80 | 4.80 | 32,283 |
| Mar 24, 2022 | 4.75 | 4.80 | 4.73 | 4.75 | 4.75 | 20,760 |
| Mar 23, 2022 | 4.81 | 4.81 | 4.72 | 4.79 | 4.79 | 14,124 |
| Mar 22, 2022 | 4.83 | 4.83 | 4.72 | 4.73 | 4.73 | 11,618 |
| Mar 21, 2022 | 4.98 | 4.98 | 4.61 | 4.72 | 4.72 | 66,116 |
| Mar 18, 2022 | 4.85 | 4.85 | 4.77 | 4.80 | 4.80 | 12,127 |
| Mar 17, 2022 | 4.89 | 4.89 | 4.76 | 4.76 | 4.76 | 5,979 |
| Mar 16, 2022 | 4.94 | 4.94 | 4.75 | 4.89 | 4.89 | 28,763 |
| Mar 15, 2022 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | 3,881 |
| Mar 14, 2022 | 4.90 | 4.95 | 4.90 | 4.92 | 4.92 | 7,256 |
| Mar 11, 2022 | 4.84 | 4.95 | 4.84 | 4.93 | 4.93 | 8,723 |
| Mar 10, 2022 | 4.86 | 4.86 | 4.69 | 4.84 | 4.84 | 32,978 |
| Mar 09, 2022 | 5.00 | 5.00 | 4.86 | 4.91 | 4.91 | 32,824 |
| Mar 08, 2022 | 5.18 | 5.18 | 4.99 | 4.99 | 4.99 | 13,097 |
| Mar 07, 2022 | 5.00 | 5.04 | 4.98 | 5.02 | 5.02 | 12,001 |
| Mar 04, 2022 | 4.97 | 5.10 | 4.97 | 5.06 | 5.06 | 4,311 |
| Mar 03, 2022 | 5.10 | 5.22 | 5.00 | 5.00 | 5.00 | 13,731 |
| Mar 02, 2022 | 5.10 | 5.22 | 5.10 | 5.10 | 5.10 | 1,012 |
| Mar 01, 2022 | 5.28 | 5.28 | 5.12 | 5.12 | 5.12 | 11,988 |
| Feb 28, 2022 | 5.20 | 5.20 | 5.04 | 5.10 | 5.10 | 4,367 |
| Feb 25, 2022 | 5.00 | 5.18 | 5.00 | 5.18 | 5.18 | 4,795 |
| Feb 24, 2022 | 4.96 | 5.20 | 4.96 | 5.08 | 5.08 | 19,277 |
| Feb 23, 2022 | 5.20 | 5.20 | 5.04 | 5.20 | 5.20 | 12,008 |
| Feb 22, 2022 | 4.91 | 5.22 | 4.91 | 5.16 | 5.16 | 9,604 |
| Feb 21, 2022 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | 15,989 |
| Feb 18, 2022 | 5.20 | 5.30 | 5.12 | 5.20 | 5.20 | 40,185 |
| Feb 17, 2022 | 4.97 | 4.98 | 4.95 | 4.98 | 4.98 | 8,489 |
| Feb 16, 2022 | 4.90 | 4.97 | 4.89 | 4.97 | 4.97 | 15,270 |
| Feb 15, 2022 | 4.81 | 4.92 | 4.81 | 4.90 | 4.90 | 9,273 |
| Feb 14, 2022 | 4.80 | 4.89 | 4.80 | 4.86 | 4.86 | 9,732 |
| Feb 11, 2022 | 4.98 | 4.98 | 4.93 | 4.98 | 4.98 | 5,010 |
| Feb 10, 2022 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 100 |
| Feb 09, 2022 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | 16,263 |
| Feb 08, 2022 | 4.98 | 4.98 | 4.88 | 4.90 | 4.90 | 2,815 |
| Feb 07, 2022 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 200 |
| Feb 04, 2022 | 4.91 | 4.95 | 4.90 | 4.95 | 4.95 | 4,754 |
| Feb 03, 2022 | 5.00 | 5.00 | 4.91 | 4.91 | 4.91 | 3,922 |
| Feb 02, 2022 | 4.98 | 5.00 | 4.90 | 4.96 | 4.96 | 8,253 |
| Feb 01, 2022 | 5.00 | 5.00 | 4.85 | 4.90 | 4.90 | 5,795 |
| Jan 31, 2022 | 4.99 | 4.99 | 4.80 | 4.80 | 4.80 | 11,221 |
| Jan 28, 2022 | 4.91 | 4.99 | 4.86 | 4.89 | 4.89 | 8,116 |
| Jan 27, 2022 | 5.00 | 5.00 | 4.91 | 4.94 | 4.94 | 31,757 |
| Jan 26, 2022 | 4.81 | 4.99 | 4.81 | 4.99 | 4.99 | 21,251 |
| Jan 25, 2022 | 5.00 | 5.04 | 4.76 | 4.90 | 4.90 | 15,129 |
| Jan 24, 2022 | 5.34 | 5.34 | 5.00 | 5.00 | 5.00 | 1,161 |
| Jan 21, 2022 | 5.16 | 5.16 | 5.06 | 5.12 | 5.12 | 18,576 |
| Jan 20, 2022 | 5.32 | 5.32 | 5.14 | 5.26 | 5.26 | 42,149 |
| Jan 19, 2022 | 5.36 | 5.50 | 5.36 | 5.48 | 5.48 | 12,418 |
| Jan 18, 2022 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Jan 17, 2022 | 5.50 | 5.52 | 5.38 | 5.52 | 5.52 | 3,206 |
| Jan 14, 2022 | 5.56 | 5.56 | 5.48 | 5.54 | 5.54 | 3,310 |
| Jan 13, 2022 | 5.50 | 5.54 | 5.50 | 5.54 | 5.54 | 5,520 |
| Jan 12, 2022 | 5.56 | 5.56 | 5.50 | 5.50 | 5.50 | 5,421 |
| Jan 11, 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1,904 |
| Jan 10, 2022 | 5.50 | 5.58 | 5.44 | 5.46 | 5.46 | 5,118 |
| Jan 07, 2022 | 5.46 | 5.56 | 5.44 | 5.50 | 5.50 | 29,984 |
| Jan 06, 2022 | 5.40 | 5.46 | 5.40 | 5.44 | 5.44 | 7,227 |
| Jan 05, 2022 | 5.36 | 5.44 | 5.34 | 5.42 | 5.42 | 19,339 |
| Jan 04, 2022 | 5.28 | 5.40 | 5.28 | 5.32 | 5.32 | 10,470 |
| Jan 03, 2022 | 5.16 | 5.34 | 5.12 | 5.34 | 5.34 | 7,965 |
| Dec 31, 2021 | 5.24 | 5.24 | 5.12 | 5.12 | 5.12 | 736 |
| Dec 30, 2021 | 5.18 | 5.26 | 5.14 | 5.22 | 5.22 | 7,703 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
