Nos SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	3.288	3.304	3.250	3.258	2.616	105,496
2023-06-27	3.347	3.352	3.266	3.290	2.642	123,302
2023-06-26	3.315	3.366	3.302	3.315	2.662	21,435
2023-06-23	3.321	3.338	3.302	3.321	2.666	53,071
2023-06-22	3.354	3.356	3.300	3.318	2.664	82,542
2023-06-21	3.410	3.412	3.344	3.352	2.691	40,865
2023-06-20	3.424	3.430	3.404	3.424	2.749	49,389
2023-06-19	3.438	3.466	3.430	3.438	2.760	21,481
2023-06-16	3.444	3.456	3.428	3.444	2.765	61,018
2023-06-15	3.424	3.449	3.424	3.449	2.769	53,112
2023-06-14	3.428	3.444	3.418	3.428	2.752	53,420
2023-06-13	3.447	3.464	3.424	3.447	2.768	31,275
2023-06-12	3.478	3.482	3.439	3.443	2.764	39,318
2023-06-09	3.460	3.486	3.450	3.460	2.778	50,718
2023-06-08	3.479	3.494	3.442	3.446	2.767	60,025
2023-06-07	3.470	3.504	3.468	3.504	2.813	31,848
2023-06-06	3.485	3.528	3.448	3.487	2.800	38,971
2023-06-05	3.500	3.522	3.480	3.500	2.810	39,877
2023-06-02	3.442	3.486	3.442	3.476	2.791	38,921
2023-06-01	3.476	3.486	3.415	3.415	2.742	1,393,923
2023-05-31	3.497	3.521	3.450	3.463	2.780	68,957
2023-05-30	3.547	3.550	3.476	3.485	2.798	795,964
2023-05-26	3.590	3.590	3.528	3.555	2.854	47,531
2023-05-25	3.659	3.668	3.564	3.610	2.899	81,133
2023-05-24	3.662	3.692	3.658	3.662	2.940	72,746
2023-05-23	3.606	3.668	3.584	3.644	2.926	118,094
2023-05-22	3.632	3.668	3.610	3.632	2.916	113,613
2023-05-19	3.634	3.680	3.624	3.634	2.918	59,220
2023-05-18	3.712	3.724	3.664	3.673	2.949	40,240
2023-05-17	3.708	3.730	3.694	3.708	2.977	82,203
2023-05-16	3.735	3.748	3.710	3.735	2.999	35,138
2023-05-15	3.756	3.762	3.724	3.756	3.016	113,722
2023-05-12	3.722	3.750	3.712	3.722	2.988	92,592
2023-05-11	3.748	3.780	3.704	3.711	2.980	79,566
2023-05-10	3.813	3.828	3.790	3.813	3.062	108,560
2023-05-09	3.796	3.820	3.776	3.796	3.048	741,547
2023-05-05	3.797	3.818	3.756	3.759	3.018	52,024
2023-05-04	3.817	3.836	3.773	3.773	3.029	75,478
2023-05-03	3.930	3.938	3.810	3.810	3.059	1,074,091
2023-05-02	3.958	3.984	3.914	3.915	3.143	56,742
2023-04-28	4.018	4.056	3.973	3.973	3.190	1,529,335
2023-04-27	3.884	4.014	3.866	4.002	3.213	164,024
2023-04-26	3.902	3.926	3.886	3.902	3.133	84,045
2023-04-25	3.928	3.934	3.900	3.928	3.154	105,701
2023-04-24	3.979	3.994	3.916	3.926	3.152	29,835
2023-04-21	3.966	3.996	3.950	3.966	3.184	68,385
2023-04-20	3.965	4.080	3.934	3.969	3.187	264,061
2023-04-19	4.048	4.078	4.000	4.048	3.250	89,709
2023-04-18	4.422	4.430	4.388	4.422	3.428	241,818
2023-04-17	4.417	4.430	4.360	4.417	3.425	79,243
2023-04-14	4.368	4.382	4.330	4.368	3.387	3,015,457
2023-04-13	4.381	4.410	4.346	4.381	3.397	1,059,765
2023-04-12	4.378	4.406	4.364	4.378	3.394	1,700,295
2023-04-11	4.394	4.464	4.336	4.344	3.368	110,237
2023-04-06	4.423	4.450	4.360	4.423	3.429	85,356
2023-04-05	4.327	4.354	4.292	4.327	3.355	55,393
2023-04-04	4.241	4.274	4.232	4.241	3.288	47,243
2023-04-03	4.214	4.256	4.214	4.214	3.267	23,594
2023-03-31	4.229	4.246	4.219	4.229	3.279	16,850
2023-03-30	4.189	4.250	4.170	4.189	3.248	25,150

← NewerPage 15 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.