Nos SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.433 | 3.468 | 3.428 | 3.437 | 2.760 | 20,772 |
| 2024-03-11 | 3.448 | 3.466 | 3.428 | 3.448 | 2.768 | 46,517 |
| 2024-03-08 | 3.458 | 3.482 | 3.428 | 3.458 | 2.776 | 19,164 |
| 2024-03-07 | 3.477 | 3.522 | 3.424 | 3.477 | 2.792 | 100,940 |
| 2024-03-06 | 3.485 | 3.558 | 3.378 | 3.485 | 2.798 | 313,353 |
| 2024-03-05 | 3.236 | 3.294 | 3.226 | 3.286 | 2.638 | 100,439 |
| 2024-03-04 | 3.270 | 3.296 | 3.216 | 3.243 | 2.604 | 85,154 |
| 2024-03-01 | 3.252 | 3.292 | 3.246 | 3.281 | 2.634 | 52,102 |
| 2024-02-29 | 3.192 | 3.244 | 3.186 | 3.240 | 2.601 | 89,496 |
| 2024-02-28 | 3.244 | 3.252 | 3.198 | 3.213 | 2.580 | 42,336 |
| 2024-02-27 | 3.227 | 3.234 | 3.206 | 3.227 | 2.591 | 20,291 |
| 2024-02-26 | 3.251 | 3.264 | 3.217 | 3.220 | 2.585 | 21,162 |
| 2024-02-23 | 3.209 | 3.248 | 3.200 | 3.234 | 2.597 | 36,953 |
| 2024-02-22 | 3.257 | 3.280 | 3.222 | 3.232 | 2.595 | 23,246 |
| 2024-02-21 | 3.261 | 3.278 | 3.254 | 3.261 | 2.618 | 36,266 |
| 2024-02-20 | 3.224 | 3.276 | 3.224 | 3.275 | 2.630 | 37,023 |
| 2024-02-19 | 3.194 | 3.232 | 3.174 | 3.221 | 2.586 | 56,226 |
| 2024-02-16 | 3.150 | 3.178 | 3.140 | 3.175 | 2.549 | 35,610 |
| 2024-02-15 | 3.145 | 3.200 | 3.142 | 3.145 | 2.525 | 38,412 |
| 2024-02-14 | 3.155 | 3.168 | 3.138 | 3.155 | 2.533 | 254,255 |
| 2024-02-13 | 3.174 | 3.180 | 3.150 | 3.150 | 2.529 | 16,906 |
| 2024-02-12 | 3.146 | 3.294 | 3.146 | 3.167 | 2.543 | 42,446 |
| 2024-02-09 | 3.130 | 3.248 | 3.130 | 3.154 | 2.532 | 18,622 |
| 2024-02-08 | 3.142 | 3.174 | 3.136 | 3.142 | 2.523 | 35,184 |
| 2024-02-07 | 3.179 | 3.198 | 3.146 | 3.153 | 2.532 | 42,595 |
| 2024-02-06 | 3.182 | 3.188 | 3.156 | 3.180 | 2.553 | 28,318 |
| 2024-02-05 | 3.201 | 3.204 | 3.166 | 3.174 | 2.548 | 31,969 |
| 2024-02-02 | 3.236 | 3.276 | 3.192 | 3.209 | 2.577 | 45,049 |
| 2024-02-01 | 3.284 | 3.290 | 3.218 | 3.227 | 2.591 | 30,856 |
| 2024-01-31 | 3.258 | 3.290 | 3.238 | 3.282 | 2.635 | 15,941 |
| 2024-01-30 | 3.251 | 3.300 | 3.224 | 3.249 | 2.609 | 13,875 |
| 2024-01-29 | 3.259 | 3.288 | 3.240 | 3.259 | 2.617 | 37,086 |
| 2024-01-26 | 3.293 | 3.298 | 3.280 | 3.293 | 2.644 | 14,066 |
| 2024-01-25 | 3.286 | 3.296 | 3.284 | 3.286 | 2.638 | 5,899 |
| 2024-01-24 | 3.285 | 3.310 | 3.276 | 3.285 | 2.638 | 10,261 |
| 2024-01-23 | 3.275 | 3.308 | 3.270 | 3.301 | 2.650 | 53,227 |
| 2024-01-22 | 3.290 | 3.302 | 3.286 | 3.290 | 2.642 | 25,595 |
| 2024-01-19 | 3.267 | 3.295 | 3.246 | 3.295 | 2.646 | 28,292 |
| 2024-01-18 | 3.267 | 3.296 | 3.246 | 3.267 | 2.623 | 29,139 |
| 2024-01-17 | 3.265 | 3.280 | 3.236 | 3.267 | 2.623 | 77,252 |
| 2024-01-16 | 3.291 | 3.292 | 3.256 | 3.266 | 2.622 | 76,587 |
| 2024-01-15 | 3.285 | 3.300 | 3.280 | 3.285 | 2.638 | 20,412 |
| 2024-01-12 | 3.286 | 3.302 | 3.268 | 3.286 | 2.638 | 66,469 |
| 2024-01-11 | 3.294 | 3.310 | 3.274 | 3.294 | 2.645 | 35,134 |
| 2024-01-10 | 3.305 | 3.318 | 3.286 | 3.305 | 2.654 | 35,319 |
| 2024-01-09 | 3.317 | 3.328 | 3.286 | 3.289 | 2.641 | 113,878 |
| 2024-01-08 | 3.308 | 3.346 | 3.264 | 3.305 | 2.654 | 85,284 |
| 2024-01-05 | 3.360 | 3.360 | 3.304 | 3.308 | 2.656 | 52,519 |
| 2024-01-04 | 3.272 | 3.340 | 3.260 | 3.330 | 2.674 | 109,366 |
| 2024-01-03 | 3.234 | 3.266 | 3.230 | 3.260 | 2.618 | 40,832 |
| 2024-01-02 | 3.218 | 3.242 | 3.202 | 3.242 | 2.603 | 55,508 |
| 2023-12-29 | 3.209 | 3.220 | 3.194 | 3.209 | 2.577 | 43,098 |
| 2023-12-28 | 3.215 | 3.222 | 3.200 | 3.215 | 2.581 | 28,591 |
| 2023-12-27 | 3.216 | 3.224 | 3.194 | 3.221 | 2.586 | 919,455 |
| 2023-12-22 | 3.194 | 3.238 | 3.190 | 3.220 | 2.585 | 1,144,097 |
| 2023-12-21 | 3.206 | 3.210 | 3.176 | 3.203 | 2.572 | 59,201 |
| 2023-12-20 | 3.155 | 3.206 | 3.140 | 3.184 | 2.556 | 80,528 |
| 2023-12-19 | 3.210 | 3.210 | 3.132 | 3.148 | 2.528 | 171,627 |
| 2023-12-18 | 3.192 | 3.212 | 3.192 | 3.203 | 2.572 | 50,707 |
| 2023-12-15 | 3.235 | 3.252 | 3.209 | 3.235 | 2.597 | 47,280 |
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.