Nos SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 3.560 | 3.565 | 3.535 | 3.560 | 3.164 | 7,446 |
| 2024-09-02 | 3.560 | 3.600 | 3.515 | 3.560 | 3.164 | 5,232 |
| 2024-08-30 | 3.595 | 3.615 | 3.580 | 3.595 | 3.195 | 27,314 |
| 2024-08-29 | 3.583 | 3.605 | 3.570 | 3.583 | 3.184 | 17,402 |
| 2024-08-28 | 3.555 | 3.580 | 3.550 | 3.555 | 3.159 | 9,254 |
| 2024-08-27 | 3.500 | 3.560 | 3.485 | 3.540 | 3.146 | 10,025 |
| 2024-08-23 | 3.473 | 3.515 | 3.470 | 3.505 | 3.115 | 3,688 |
| 2024-08-22 | 3.473 | 3.490 | 3.465 | 3.473 | 3.086 | 14,592 |
| 2024-08-21 | 3.503 | 3.510 | 3.465 | 3.470 | 3.084 | 2,007 |
| 2024-08-20 | 3.498 | 3.530 | 3.470 | 3.498 | 3.108 | 3,024 |
| 2024-08-19 | 3.498 | 3.525 | 3.490 | 3.525 | 3.133 | 4,765 |
| 2024-08-16 | 3.490 | 3.500 | 3.470 | 3.490 | 3.102 | 6,349 |
| 2024-08-15 | 3.503 | 3.505 | 3.485 | 3.503 | 3.113 | 6,686 |
| 2024-08-14 | 3.460 | 3.485 | 3.435 | 3.460 | 3.075 | 3,016 |
| 2024-08-13 | 3.463 | 3.480 | 3.438 | 3.463 | 3.077 | 3,027 |
| 2024-08-12 | 3.443 | 3.450 | 3.430 | 3.443 | 3.059 | 980,151 |
| 2024-08-09 | 3.435 | 3.465 | 3.420 | 3.435 | 3.053 | 7,594 |
| 2024-08-08 | 3.430 | 3.463 | 3.410 | 3.463 | 3.077 | 4,328 |
| 2024-08-07 | 3.418 | 3.475 | 3.370 | 3.450 | 3.066 | 14,001 |
| 2024-08-06 | 3.430 | 3.440 | 3.365 | 3.440 | 3.057 | 4,169 |
| 2024-08-05 | 3.445 | 3.470 | 3.410 | 3.410 | 3.031 | 19,426 |
| 2024-08-02 | 3.490 | 3.530 | 3.480 | 3.505 | 3.115 | 12,887 |
| 2024-08-01 | 3.525 | 3.555 | 3.515 | 3.525 | 3.133 | 11,959 |
| 2024-07-31 | 3.580 | 3.590 | 3.560 | 3.580 | 3.182 | 11,377 |
| 2024-07-30 | 3.585 | 3.590 | 3.570 | 3.585 | 3.186 | 10,259 |
| 2024-07-29 | 3.625 | 3.645 | 3.595 | 3.595 | 3.195 | 9,067 |
| 2024-07-26 | 3.588 | 3.625 | 3.565 | 3.623 | 3.219 | 7,914 |
| 2024-07-25 | 3.615 | 3.630 | 3.571 | 3.585 | 3.186 | 21,879 |
| 2024-07-24 | 3.623 | 3.635 | 3.600 | 3.623 | 3.219 | 4,566 |
| 2024-07-23 | 3.640 | 3.650 | 3.595 | 3.603 | 3.202 | 12,249 |
| 2024-07-22 | 3.625 | 3.650 | 3.590 | 3.625 | 3.222 | 25,991 |
| 2024-07-19 | 3.583 | 3.600 | 3.565 | 3.583 | 3.184 | 22,541 |
| 2024-07-18 | 3.543 | 3.570 | 3.543 | 3.543 | 3.148 | 4,005 |
| 2024-07-17 | 3.555 | 3.560 | 3.535 | 3.555 | 3.159 | 9,002 |
| 2024-07-16 | 3.533 | 3.545 | 3.500 | 3.533 | 3.139 | 2,659 |
| 2024-07-15 | 3.530 | 3.535 | 3.510 | 3.530 | 3.137 | 6,145 |
| 2024-07-12 | 3.518 | 3.575 | 3.500 | 3.553 | 3.157 | 24,720 |
| 2024-07-11 | 3.485 | 3.540 | 3.460 | 3.515 | 3.124 | 9,225 |
| 2024-07-10 | 3.463 | 3.500 | 3.430 | 3.498 | 3.108 | 19,744 |
| 2024-07-09 | 3.415 | 3.430 | 3.400 | 3.415 | 3.035 | 5,190 |
| 2024-07-08 | 3.375 | 3.425 | 3.365 | 3.405 | 3.026 | 11,406 |
| 2024-07-05 | 3.378 | 3.395 | 3.365 | 3.378 | 3.002 | 5,374 |
| 2024-07-04 | 3.378 | 3.420 | 3.350 | 3.378 | 3.002 | 159,607 |
| 2024-07-03 | 3.373 | 3.395 | 3.360 | 3.373 | 2.997 | 4,325 |
| 2024-07-02 | 3.358 | 3.415 | 3.355 | 3.410 | 3.031 | 15,854 |
| 2024-07-01 | 3.335 | 3.370 | 3.305 | 3.360 | 2.986 | 22,360 |
| 2024-06-28 | 3.303 | 3.310 | 3.290 | 3.303 | 2.935 | 6,076 |
| 2024-06-27 | 3.303 | 3.330 | 3.290 | 3.303 | 2.935 | 10,502 |
| 2024-06-26 | 3.310 | 3.330 | 3.280 | 3.305 | 2.937 | 14,231 |
| 2024-06-25 | 3.340 | 3.350 | 3.300 | 3.310 | 2.942 | 9,087 |
| 2024-06-24 | 3.305 | 3.325 | 3.300 | 3.305 | 2.937 | 5,010 |
| 2024-06-21 | 3.315 | 3.340 | 3.300 | 3.315 | 2.946 | 3,674 |
| 2024-06-20 | 3.333 | 3.340 | 3.315 | 3.333 | 2.962 | 9,630 |
| 2024-06-19 | 3.353 | 3.370 | 3.310 | 3.328 | 2.957 | 2,676 |
| 2024-06-18 | 3.340 | 3.360 | 3.320 | 3.340 | 2.968 | 10,571 |
| 2024-06-17 | 3.310 | 3.320 | 3.290 | 3.310 | 2.942 | 17,340 |
| 2024-06-14 | 3.300 | 3.320 | 3.280 | 3.300 | 2.933 | 16,437 |
| 2024-06-13 | 3.313 | 3.320 | 3.295 | 3.313 | 2.944 | 6,895 |
| 2024-06-12 | 3.305 | 3.355 | 3.300 | 3.335 | 2.964 | 17,020 |
| 2024-06-11 | 3.318 | 3.335 | 3.280 | 3.290 | 2.924 | 46,566 |
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.