Nos SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 3.320 | 3.365 | 3.310 | 3.320 | 2.951 | 1,215 |
| 2024-06-07 | 3.368 | 3.370 | 3.325 | 3.345 | 2.973 | 4,828 |
| 2024-06-06 | 3.350 | 3.370 | 3.350 | 3.350 | 2.977 | 12,684 |
| 2024-06-05 | 3.350 | 3.380 | 3.350 | 3.373 | 2.997 | 9,153 |
| 2024-06-04 | 3.343 | 3.360 | 3.325 | 3.348 | 2.975 | 8,997 |
| 2024-06-03 | 3.320 | 3.360 | 3.315 | 3.345 | 2.973 | 14,774 |
| 2024-05-31 | 3.313 | 3.330 | 3.290 | 3.313 | 2.944 | 102,013 |
| 2024-05-30 | 3.323 | 3.360 | 3.300 | 3.323 | 2.953 | 10,616 |
| 2024-05-29 | 3.360 | 3.370 | 3.320 | 3.333 | 2.962 | 12,029 |
| 2024-05-28 | 3.358 | 3.375 | 3.340 | 3.358 | 2.984 | 10,905 |
| 2024-05-24 | 3.340 | 3.365 | 3.335 | 3.340 | 2.968 | 3,816 |
| 2024-05-23 | 3.383 | 3.395 | 3.350 | 3.355 | 2.982 | 11,561 |
| 2024-05-22 | 3.403 | 3.415 | 3.370 | 3.373 | 2.997 | 26,127 |
| 2024-05-21 | 3.428 | 3.430 | 3.385 | 3.400 | 3.022 | 67,764 |
| 2024-05-20 | 3.403 | 3.415 | 3.390 | 3.403 | 3.024 | 15,877 |
| 2024-05-17 | 3.423 | 3.425 | 3.385 | 3.390 | 3.013 | 147,404 |
| 2024-05-16 | 3.403 | 3.435 | 3.375 | 3.403 | 3.024 | 62,592 |
| 2024-05-15 | 3.525 | 3.610 | 3.450 | 3.460 | 3.075 | 45,184 |
| 2024-05-14 | 3.393 | 3.445 | 3.380 | 3.428 | 3.046 | 32,283 |
| 2024-05-13 | 3.360 | 3.390 | 3.335 | 3.385 | 3.008 | 17,715 |
| 2024-05-10 | 3.313 | 3.335 | 3.305 | 3.313 | 2.944 | 11,073 |
| 2024-05-09 | 3.278 | 3.310 | 3.270 | 3.305 | 2.937 | 23,387 |
| 2024-05-08 | 3.278 | 3.290 | 3.260 | 3.278 | 2.913 | 231,746 |
| 2024-05-07 | 3.275 | 3.285 | 3.260 | 3.275 | 2.911 | 23,148 |
| 2024-05-03 | 3.265 | 3.275 | 3.250 | 3.265 | 2.902 | 926,577 |
| 2024-05-02 | 3.248 | 3.280 | 3.240 | 3.275 | 2.911 | 5,744 |
| 2024-05-01 | 3.255 | 3.255 | 3.255 | 3.255 | 2.893 | 0 |
| 2024-04-30 | 3.280 | 3.285 | 3.240 | 3.255 | 2.893 | 31,116 |
| 2024-04-29 | 3.288 | 3.295 | 3.270 | 3.288 | 2.922 | 78,209 |
| 2024-04-26 | 3.258 | 3.285 | 3.250 | 3.258 | 2.895 | 46,226 |
| 2024-04-25 | 3.270 | 3.290 | 3.240 | 3.245 | 2.884 | 99,629 |
| 2024-04-24 | 3.285 | 3.290 | 3.260 | 3.260 | 2.897 | 97,607 |
| 2024-04-23 | 3.280 | 3.300 | 3.250 | 3.280 | 2.915 | 95,031 |
| 2024-04-22 | 3.333 | 3.350 | 3.275 | 3.280 | 2.915 | 172,577 |
| 2024-04-19 | 3.625 | 3.625 | 3.600 | 3.625 | 2.911 | 974,059 |
| 2024-04-18 | 3.595 | 3.635 | 3.595 | 3.628 | 2.913 | 2,996,742 |
| 2024-04-17 | 3.603 | 3.620 | 3.580 | 3.603 | 2.892 | 1,683,134 |
| 2024-04-16 | 3.600 | 3.625 | 3.595 | 3.600 | 2.890 | 53,058 |
| 2024-04-15 | 3.603 | 3.625 | 3.590 | 3.603 | 2.892 | 50,269 |
| 2024-04-12 | 3.608 | 3.620 | 3.595 | 3.608 | 2.897 | 23,058 |
| 2024-04-11 | 3.583 | 3.615 | 3.570 | 3.615 | 2.903 | 63,664 |
| 2024-04-10 | 3.625 | 3.635 | 3.570 | 3.585 | 2.878 | 31,355 |
| 2024-04-09 | 3.605 | 3.625 | 3.590 | 3.605 | 2.895 | 505,492 |
| 2024-04-08 | 3.593 | 3.628 | 3.590 | 3.628 | 2.913 | 41,867 |
| 2024-04-05 | 3.655 | 3.655 | 3.575 | 3.588 | 2.880 | 56,690 |
| 2024-04-04 | 3.665 | 3.685 | 3.655 | 3.665 | 2.943 | 53,754 |
| 2024-04-03 | 3.665 | 3.685 | 3.649 | 3.665 | 2.943 | 61,230 |
| 2024-04-02 | 3.640 | 3.690 | 3.620 | 3.675 | 2.951 | 46,500 |
| 2024-03-28 | 3.627 | 3.640 | 3.600 | 3.627 | 2.912 | 74,392 |
| 2024-03-27 | 3.605 | 3.636 | 3.598 | 3.605 | 2.895 | 35,910 |
| 2024-03-26 | 3.555 | 3.600 | 3.550 | 3.588 | 2.881 | 34,066 |
| 2024-03-25 | 3.532 | 3.550 | 3.524 | 3.542 | 2.844 | 54,256 |
| 2024-03-22 | 3.518 | 3.546 | 3.490 | 3.518 | 2.825 | 192,821 |
| 2024-03-21 | 3.461 | 3.500 | 3.450 | 3.494 | 2.805 | 55,745 |
| 2024-03-20 | 3.427 | 3.446 | 3.420 | 3.427 | 2.752 | 20,907 |
| 2024-03-19 | 3.432 | 3.438 | 3.408 | 3.432 | 2.756 | 13,448 |
| 2024-03-18 | 3.437 | 3.452 | 3.409 | 3.409 | 2.737 | 31,438 |
| 2024-03-15 | 3.455 | 3.456 | 3.410 | 3.455 | 2.774 | 43,884 |
| 2024-03-14 | 3.452 | 3.462 | 3.418 | 3.422 | 2.748 | 12,964 |
| 2024-03-13 | 3.427 | 3.440 | 3.408 | 3.427 | 2.752 | 50,955 |
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.