Nos SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.308 | 5.430 | 5.308 | 5.308 | 5.308 | 0 |
| 2026-10-19 | 5.250 | 5.430 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-10-16 | 5.268 | 5.430 | 5.268 | 5.268 | 5.268 | 0 |
| 2026-10-15 | 5.265 | 5.320 | 5.208 | 5.270 | 5.270 | 67,167 |
| 2026-10-14 | 5.235 | 5.265 | 5.190 | 5.220 | 5.220 | 3,260 |
| 2026-10-13 | 5.198 | 5.315 | 5.170 | 5.235 | 5.235 | 75,138 |
| 2026-10-12 | 5.178 | 5.230 | 5.145 | 5.170 | 5.170 | 55,200 |
| 2026-10-09 | 5.245 | 5.275 | 5.145 | 5.168 | 5.168 | 10,846 |
| 2026-10-08 | 5.350 | 5.375 | 5.165 | 5.278 | 5.278 | 9,529 |
| 2026-10-07 | 5.425 | 5.460 | 5.268 | 5.268 | 5.268 | 239,253 |
| 2026-10-06 | 5.450 | 5.555 | 5.400 | 5.420 | 5.420 | 63,716 |
| 2026-10-05 | 5.388 | 5.455 | 5.280 | 5.435 | 5.435 | 6,539 |
| 2026-10-02 | 5.375 | 5.410 | 5.250 | 5.375 | 5.375 | 2,093 |
| 2026-10-01 | 5.315 | 5.375 | 5.215 | 5.243 | 5.243 | 6,421 |
| 2026-09-30 | 5.388 | 5.425 | 5.360 | 5.388 | 5.388 | 86,472 |
| 2026-09-29 | 5.385 | 5.430 | 5.330 | 5.360 | 5.360 | 17,393 |
| 2026-09-28 | 5.460 | 5.475 | 5.410 | 5.410 | 5.410 | 1,250 |
| 2026-09-25 | 5.425 | 5.475 | 5.405 | 5.425 | 5.425 | 5,520 |
| 2026-09-24 | 5.400 | 5.445 | 5.280 | 5.400 | 5.400 | 20,520 |
| 2026-09-23 | 5.395 | 5.490 | 5.320 | 5.385 | 5.385 | 14,374 |
| 2026-09-22 | 5.533 | 5.540 | 5.460 | 5.485 | 5.485 | 25,769 |
| 2026-09-21 | 5.355 | 5.540 | 5.325 | 5.540 | 5.540 | 81,334 |
| 2026-09-18 | 5.455 | 5.500 | 5.340 | 5.378 | 5.378 | 46,732 |
| 2026-09-17 | 5.410 | 5.520 | 5.340 | 5.483 | 5.483 | 38,008 |
| 2026-09-16 | 5.360 | 5.435 | 5.280 | 5.430 | 5.430 | 93,834 |
| 2026-09-15 | 5.300 | 5.350 | 5.290 | 5.311 | 5.311 | 56,682 |
| 2026-09-14 | 5.305 | 5.340 | 5.230 | 5.337 | 5.337 | 8,316 |
| 2026-09-11 | 5.240 | 5.280 | 5.120 | 5.240 | 5.240 | 40,816 |
| 2026-09-10 | 4.910 | 5.130 | 4.896 | 5.102 | 5.102 | 36,286 |
| 2026-09-09 | 4.934 | 4.970 | 4.888 | 4.934 | 4.934 | 171,925 |
| 2026-09-08 | 4.917 | 4.950 | 4.906 | 4.941 | 4.941 | 11,959 |
| 2026-09-07 | 4.927 | 4.963 | 4.898 | 4.912 | 4.912 | 4,545 |
| 2026-09-04 | 4.957 | 4.978 | 4.919 | 4.957 | 4.957 | 20,089 |
| 2026-09-03 | 4.962 | 5.020 | 4.879 | 4.962 | 4.962 | 5,690 |
| 2026-09-02 | 4.982 | 4.998 | 4.914 | 4.918 | 4.918 | 73,242 |
| 2026-09-01 | 5.040 | 5.090 | 4.950 | 4.976 | 4.976 | 26,488 |
| 2026-08-28 | 4.977 | 5.055 | 4.962 | 5.040 | 5.040 | 37,270 |
| 2026-08-27 | 4.953 | 4.980 | 4.922 | 4.953 | 4.953 | 16,302 |
| 2026-08-26 | 4.975 | 5.010 | 4.944 | 4.961 | 4.961 | 8,664 |
| 2026-08-25 | 4.881 | 4.946 | 4.876 | 4.927 | 4.927 | 39,223 |
| 2026-08-24 | 4.879 | 4.898 | 4.850 | 4.883 | 4.883 | 8,485 |
| 2026-08-21 | 4.828 | 4.884 | 4.822 | 4.828 | 4.828 | 64,561 |
| 2026-08-20 | 4.846 | 4.846 | 4.810 | 4.846 | 4.846 | 8,273 |
| 2026-08-19 | 4.862 | 4.894 | 4.808 | 4.862 | 4.862 | 53,079 |
| 2026-08-18 | 4.865 | 4.902 | 4.842 | 4.888 | 4.888 | 31,298 |
| 2026-08-17 | 4.855 | 4.904 | 4.750 | 4.850 | 4.850 | 35,493 |
| 2026-08-14 | 4.808 | 4.876 | 4.808 | 4.853 | 4.853 | 28,079 |
| 2026-08-13 | 4.807 | 4.828 | 4.784 | 4.807 | 4.807 | 38,872 |
| 2026-08-12 | 4.789 | 4.822 | 4.786 | 4.789 | 4.789 | 7,025 |
| 2026-08-11 | 4.788 | 4.854 | 4.774 | 4.784 | 4.784 | 8,155 |
| 2026-08-10 | 4.849 | 4.864 | 4.760 | 4.780 | 4.780 | 11,594 |
| 2026-08-07 | 4.913 | 4.920 | 4.850 | 4.856 | 4.856 | 20,962 |
| 2026-08-06 | 4.831 | 4.916 | 4.820 | 4.895 | 4.895 | 34,177 |
| 2026-08-05 | 4.808 | 4.876 | 4.788 | 4.808 | 4.808 | 21,973 |
| 2026-08-04 | 4.844 | 4.878 | 4.812 | 4.848 | 4.848 | 43,547 |
| 2026-08-03 | 4.819 | 4.895 | 4.802 | 4.854 | 4.854 | 9,869 |
| 2026-07-31 | 4.834 | 4.872 | 4.788 | 4.834 | 4.834 | 5,266 |
| 2026-07-30 | 4.827 | 4.886 | 4.827 | 4.827 | 4.827 | 14,175 |
| 2026-07-29 | 4.827 | 4.850 | 4.764 | 4.827 | 4.827 | 7,605 |
| 2026-07-28 | 4.828 | 4.884 | 4.788 | 4.867 | 4.867 | 65,209 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 0.1000 EUR |
| 2025-04-22 | 0.3500 EUR |
| 2024-04-22 | 0.3500 EUR |
| 2023-04-19 | 0.1520 EUR |
| 2022-05-05 | 0.2780 EUR |
| 2021-05-04 | 0.2780 EUR |
| 2020-07-01 | 0.2780 EUR |
| 2019-05-22 | 0.3500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.