Nos SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	3.603	3.634	3.596	3.603	2.893	50,134
2023-09-20	3.615	3.620	3.592	3.615	2.903	83,778
2023-09-19	3.604	3.622	3.588	3.604	2.894	107,210
2023-09-18	3.549	3.556	3.530	3.549	2.850	31,556
2023-09-15	3.584	3.598	3.543	3.584	2.878	147,759
2023-09-14	3.567	3.588	3.524	3.567	2.864	49,855
2023-09-13	3.531	3.580	3.524	3.565	2.862	34,395
2023-09-12	3.531	3.566	3.518	3.563	2.861	28,971
2023-09-11	3.502	3.527	3.498	3.502	2.812	71,166
2023-09-08	3.496	3.504	3.482	3.496	2.807	38,393
2023-09-07	3.469	3.504	3.469	3.469	2.785	95,246
2023-09-06	3.475	3.492	3.466	3.475	2.790	62,134
2023-09-05	3.465	3.498	3.458	3.498	2.809	140,738
2023-09-04	3.465	3.494	3.464	3.465	2.782	26,323
2023-09-01	3.469	3.494	3.458	3.469	2.785	70,811
2023-08-31	3.471	3.471	3.471	3.471	2.787	112,917
2023-08-30	3.398	3.448	3.398	3.423	2.748	79,807
2023-08-29	3.378	3.402	3.362	3.378	2.712	115,626
2023-08-25	3.278	3.332	3.276	3.305	2.654	34,422
2023-08-24	3.313	3.314	3.270	3.275	2.630	45,202
2023-08-23	3.291	3.308	3.280	3.291	2.642	34,657
2023-08-22	3.303	3.308	3.274	3.277	2.631	76,557
2023-08-21	3.322	3.332	3.294	3.297	2.647	25,824
2023-08-18	3.289	3.318	3.282	3.289	2.641	16,953
2023-08-17	3.307	3.316	3.288	3.307	2.655	72,378
2023-08-16	3.319	3.334	3.292	3.319	2.665	31,795
2023-08-15	3.310	3.320	3.286	3.310	2.658	17,498
2023-08-14	3.312	3.324	3.300	3.312	2.659	16,536
2023-08-11	3.322	3.338	3.294	3.294	2.645	35,162
2023-08-10	3.329	3.329	3.329	3.329	2.673	40,662
2023-08-09	3.328	3.356	3.310	3.328	2.672	59,003
2023-08-08	3.325	3.340	3.308	3.325	2.670	34,314
2023-08-07	3.323	3.338	3.306	3.323	2.668	30,390
2023-08-04	3.323	3.340	3.312	3.323	2.668	48,685
2023-08-03	3.326	3.372	3.304	3.326	2.670	34,213
2023-08-02	3.423	3.466	3.324	3.329	2.673	118,783
2023-08-01	3.456	3.478	3.450	3.456	2.775	49,360
2023-07-31	3.438	3.472	3.438	3.464	2.781	40,466
2023-07-28	3.433	3.454	3.422	3.433	2.756	93,350
2023-07-27	3.510	3.516	3.464	3.479	2.793	32,157
2023-07-26	3.493	3.516	3.468	3.493	2.805	95,298
2023-07-25	3.489	3.496	3.477	3.489	2.801	39,823
2023-07-24	3.485	3.494	3.460	3.485	2.798	31,915
2023-07-21	3.475	3.492	3.432	3.472	2.788	166,924
2023-07-20	3.486	3.490	3.392	3.490	2.802	217,179
2023-07-19	3.413	3.426	3.382	3.413	2.740	54,417
2023-07-18	3.396	3.406	3.360	3.366	2.703	51,816
2023-07-17	3.380	3.412	3.380	3.404	2.733	113,359
2023-07-14	3.426	3.440	3.388	3.398	2.728	66,237
2023-07-13	3.424	3.442	3.400	3.424	2.749	32,366
2023-07-12	3.376	3.428	3.366	3.406	2.735	73,310
2023-07-11	3.369	3.396	3.338	3.392	2.723	77,130
2023-07-10	3.333	3.384	3.326	3.361	2.699	114,759
2023-07-07	3.325	3.376	3.280	3.325	2.670	232,876
2023-07-06	3.238	3.278	3.212	3.234	2.597	132,695
2023-07-05	3.247	3.270	3.230	3.249	2.609	72,882
2023-07-04	3.266	3.272	3.244	3.266	2.622	26,014
2023-07-03	3.255	3.274	3.246	3.255	2.613	56,784
2023-06-30	3.262	3.276	3.250	3.262	2.619	70,011
2023-06-29	3.281	3.288	3.254	3.281	2.634	40,549

← NewerPage 14 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.