Nos SGPS SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	3.235	3.274	3.230	3.265	2.622	28,685
2023-12-13	3.221	3.254	3.218	3.221	2.586	167,100
2023-12-12	3.292	3.294	3.234	3.238	2.600	67,477
2023-12-11	3.327	3.330	3.290	3.299	2.649	98,665
2023-12-08	3.354	3.364	3.319	3.319	2.665	94,980
2023-12-07	3.370	3.370	3.340	3.370	2.706	53,274
2023-12-06	3.375	3.392	3.360	3.375	2.710	51,138
2023-12-05	3.375	3.384	3.358	3.375	2.710	46,525
2023-12-04	3.380	3.416	3.380	3.403	2.732	82,948
2023-12-01	3.400	3.410	3.386	3.400	2.730	35,365
2023-11-30	3.395	3.406	3.366	3.401	2.731	77,214
2023-11-29	3.416	3.418	3.396	3.416	2.743	10,776
2023-11-28	3.397	3.408	3.390	3.397	2.728	51,668
2023-11-27	3.408	3.418	3.392	3.408	2.736	38,035
2023-11-24	3.390	3.410	3.382	3.390	2.722	31,143
2023-11-23	3.412	3.414	3.394	3.412	2.740	48,512
2023-11-22	3.389	3.410	3.389	3.389	2.721	51,538
2023-11-21	3.419	3.428	3.386	3.386	2.719	40,454
2023-11-20	3.432	3.454	3.410	3.432	2.756	24,415
2023-11-17	3.435	3.442	3.416	3.435	2.758	42,801
2023-11-16	3.423	3.458	3.410	3.425	2.750	113,461
2023-11-15	3.429	3.468	3.426	3.429	2.753	45,644
2023-11-14	3.478	3.494	3.400	3.457	2.776	66,572
2023-11-13	3.471	3.508	3.458	3.504	2.813	112,975
2023-11-10	3.479	3.488	3.454	3.479	2.793	53,013
2023-11-09	3.455	3.483	3.444	3.455	2.774	52,014
2023-11-08	3.436	3.446	3.408	3.436	2.759	54,011
2023-11-07	3.490	3.500	3.414	3.430	2.754	55,422
2023-11-06	3.538	3.564	3.510	3.538	2.841	16,493
2023-11-03	3.474	3.538	3.454	3.519	2.825	512,854
2023-11-02	3.527	3.576	3.484	3.560	2.858	138,222
2023-11-01	3.457	3.484	3.426	3.456	2.775	27,689
2023-10-31	3.448	3.454	3.438	3.448	2.768	47,777
2023-10-30	3.415	3.448	3.404	3.448	2.768	21,054
2023-10-27	3.456	3.456	3.416	3.429	2.753	14,933
2023-10-26	3.412	3.452	3.408	3.441	2.763	28,151
2023-10-25	3.401	3.428	3.398	3.401	2.731	36,602
2023-10-24	3.407	3.422	3.384	3.407	2.736	67,629
2023-10-23	3.431	3.452	3.402	3.431	2.755	17,786
2023-10-20	3.422	3.476	3.422	3.449	2.769	34,519
2023-10-19	3.462	3.485	3.424	3.485	2.798	56,641
2023-10-18	3.455	3.486	3.450	3.485	2.798	17,567
2023-10-17	3.486	3.488	3.446	3.456	2.775	60,327
2023-10-16	3.434	3.480	3.426	3.472	2.788	18,697
2023-10-13	3.461	3.464	3.430	3.461	2.779	32,804
2023-10-12	3.528	3.528	3.458	3.466	2.783	34,635
2023-10-11	3.513	3.524	3.482	3.513	2.821	25,341
2023-10-10	3.480	3.508	3.470	3.480	2.794	12,883
2023-10-09	3.447	3.486	3.434	3.450	2.770	102,700
2023-10-06	3.441	3.452	3.420	3.441	2.763	31,991
2023-10-05	3.376	3.436	3.376	3.430	2.754	45,610
2023-10-04	3.370	3.404	3.370	3.375	2.710	50,254
2023-10-03	3.424	3.498	3.382	3.393	2.724	31,317
2023-10-02	3.495	3.500	3.459	3.462	2.780	49,524
2023-09-29	3.451	3.492	3.440	3.484	2.797	43,126
2023-09-28	3.469	3.482	3.450	3.469	2.785	29,392
2023-09-27	3.506	3.534	3.474	3.474	2.789	22,733
2023-09-26	3.552	3.600	3.510	3.516	2.823	47,469
2023-09-25	3.618	3.626	3.580	3.618	2.905	51,686
2023-09-22	3.626	3.632	3.606	3.626	2.911	19,882

← NewerPage 13 of 22 · 1,262 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.