Nos SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 3.440 | 3.470 | 3.436 | 3.440 | 2.667 | 54,483 |
| 2022-10-07 | 3.471 | 3.504 | 3.458 | 3.471 | 2.691 | 50,063 |
| 2022-10-06 | 3.503 | 3.512 | 3.468 | 3.474 | 2.693 | 249,079 |
| 2022-10-05 | 3.526 | 3.526 | 3.485 | 3.505 | 2.717 | 61,508 |
| 2022-10-04 | 3.525 | 3.560 | 3.514 | 3.557 | 2.758 | 118,145 |
| 2022-10-03 | 3.389 | 3.538 | 3.374 | 3.538 | 2.743 | 135,138 |
| 2022-09-30 | 3.354 | 3.370 | 3.330 | 3.354 | 2.600 | 159,889 |
| 2022-09-29 | 3.394 | 3.422 | 3.334 | 3.338 | 2.588 | 79,089 |
| 2022-09-28 | 3.391 | 3.414 | 3.346 | 3.390 | 2.628 | 67,745 |
| 2022-09-27 | 3.436 | 3.456 | 3.422 | 3.436 | 2.664 | 369,929 |
| 2022-09-26 | 3.445 | 3.450 | 3.402 | 3.414 | 2.647 | 104,962 |
| 2022-09-23 | 3.530 | 3.530 | 3.402 | 3.448 | 2.673 | 190,698 |
| 2022-09-22 | 3.517 | 3.529 | 3.498 | 3.517 | 2.727 | 133,014 |
| 2022-09-21 | 3.588 | 3.600 | 3.524 | 3.524 | 2.732 | 51,208 |
| 2022-09-20 | 3.523 | 3.598 | 3.508 | 3.595 | 2.787 | 322,841 |
| 2022-09-16 | 3.517 | 3.559 | 3.508 | 3.517 | 2.727 | 34,686 |
| 2022-09-15 | 3.608 | 3.616 | 3.572 | 3.574 | 2.771 | 39,806 |
| 2022-09-14 | 3.590 | 3.608 | 3.588 | 3.590 | 2.783 | 45,790 |
| 2022-09-13 | 3.659 | 3.690 | 3.646 | 3.659 | 2.837 | 61,801 |
| 2022-09-12 | 3.576 | 3.646 | 3.568 | 3.640 | 2.822 | 50,850 |
| 2022-09-09 | 3.534 | 3.553 | 3.534 | 3.553 | 2.755 | 77,950 |
| 2022-09-08 | 3.519 | 3.568 | 3.482 | 3.517 | 2.727 | 114,916 |
| 2022-09-07 | 3.632 | 3.632 | 3.548 | 3.549 | 2.752 | 171,035 |
| 2022-09-06 | 3.663 | 3.686 | 3.662 | 3.663 | 2.840 | 38,237 |
| 2022-09-05 | 3.657 | 3.674 | 3.640 | 3.657 | 2.835 | 34,992 |
| 2022-09-02 | 3.677 | 3.701 | 3.652 | 3.677 | 2.851 | 93,513 |
| 2022-09-01 | 3.686 | 3.714 | 3.638 | 3.686 | 2.858 | 225,151 |
| 2022-08-31 | 3.691 | 3.696 | 3.662 | 3.691 | 2.862 | 50,242 |
| 2022-08-30 | 3.706 | 3.710 | 3.688 | 3.706 | 2.873 | 76,226 |
| 2022-08-26 | 3.755 | 3.760 | 3.712 | 3.715 | 2.880 | 95,451 |
| 2022-08-25 | 3.738 | 3.756 | 3.730 | 3.738 | 2.898 | 36,852 |
| 2022-08-24 | 3.744 | 3.770 | 3.728 | 3.744 | 2.903 | 26,547 |
| 2022-08-23 | 3.754 | 3.754 | 3.734 | 3.754 | 2.911 | 92,967 |
| 2022-08-22 | 3.756 | 3.764 | 3.730 | 3.756 | 2.912 | 45,391 |
| 2022-08-19 | 3.753 | 3.764 | 3.726 | 3.753 | 2.910 | 57,692 |
| 2022-08-18 | 3.710 | 3.728 | 3.708 | 3.710 | 2.876 | 39,964 |
| 2022-08-17 | 3.736 | 3.740 | 3.706 | 3.736 | 2.897 | 40,590 |
| 2022-08-16 | 3.736 | 3.740 | 3.716 | 3.736 | 2.897 | 293,828 |
| 2022-08-15 | 3.734 | 3.740 | 3.708 | 3.734 | 2.895 | 29,981 |
| 2022-08-12 | 3.746 | 3.756 | 3.720 | 3.746 | 2.904 | 59,131 |
| 2022-08-11 | 3.751 | 3.762 | 3.734 | 3.751 | 2.908 | 39,948 |
| 2022-08-10 | 3.787 | 3.788 | 3.740 | 3.748 | 2.906 | 96,863 |
| 2022-08-09 | 3.752 | 3.794 | 3.752 | 3.763 | 2.918 | 70,531 |
| 2022-08-08 | 3.750 | 3.764 | 3.720 | 3.750 | 2.907 | 106,793 |
| 2022-08-05 | 3.697 | 3.744 | 3.684 | 3.735 | 2.896 | 68,601 |
| 2022-08-04 | 3.686 | 3.718 | 3.686 | 3.686 | 2.858 | 86,138 |
| 2022-08-03 | 3.693 | 3.700 | 3.668 | 3.693 | 2.863 | 65,564 |
| 2022-08-02 | 3.715 | 3.744 | 3.692 | 3.715 | 2.880 | 157,421 |
| 2022-08-01 | 3.723 | 3.736 | 3.702 | 3.723 | 2.886 | 80,402 |
| 2022-07-29 | 3.690 | 3.706 | 3.690 | 3.690 | 2.861 | 103,499 |
| 2022-07-28 | 3.712 | 3.712 | 3.684 | 3.712 | 2.878 | 71,861 |
| 2022-07-27 | 3.707 | 3.740 | 3.700 | 3.707 | 2.874 | 119,536 |
| 2022-07-26 | 3.756 | 3.756 | 3.726 | 3.726 | 2.889 | 57,584 |
| 2022-07-25 | 3.752 | 3.796 | 3.752 | 3.796 | 2.943 | 88,312 |
| 2022-07-22 | 3.761 | 3.782 | 3.734 | 3.761 | 2.916 | 60,044 |
| 2022-07-21 | 3.717 | 3.720 | 3.646 | 3.704 | 2.872 | 77,191 |
| 2022-07-20 | 3.728 | 3.728 | 3.680 | 3.728 | 2.890 | 73,804 |
| 2022-07-19 | 3.737 | 3.771 | 3.730 | 3.771 | 2.924 | 414,495 |
| 2022-07-18 | 3.743 | 3.748 | 3.718 | 3.743 | 2.902 | 44,258 |
| 2022-07-15 | 3.718 | 3.755 | 3.710 | 3.755 | 2.911 | 77,248 |
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.