Nos SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.765 | 4.830 | 4.740 | 4.799 | 4.799 | 7,006 |
| 2026-07-24 | 4.774 | 4.892 | 4.704 | 4.713 | 4.713 | 14,966 |
| 2026-07-23 | 4.931 | 4.970 | 4.912 | 4.931 | 4.931 | 18,331 |
| 2026-07-22 | 4.896 | 4.944 | 4.890 | 4.896 | 4.896 | 56,978 |
| 2026-07-21 | 4.831 | 4.904 | 4.816 | 4.904 | 4.904 | 13,712 |
| 2026-07-20 | 4.889 | 4.906 | 4.200 | 4.872 | 4.872 | 9,278 |
| 2026-07-17 | 4.940 | 4.946 | 4.832 | 4.940 | 4.940 | 47,651 |
| 2026-07-16 | 4.906 | 5.000 | 4.836 | 4.845 | 4.845 | 17,047 |
| 2026-07-15 | 4.912 | 4.942 | 4.878 | 4.912 | 4.912 | 11,969 |
| 2026-07-14 | 4.957 | 4.998 | 4.948 | 4.960 | 4.960 | 9,351 |
| 2026-07-13 | 4.981 | 5.010 | 4.826 | 4.995 | 4.995 | 70,826 |
| 2026-07-10 | 4.881 | 4.938 | 4.822 | 4.881 | 4.881 | 35,499 |
| 2026-07-09 | 4.858 | 4.900 | 4.832 | 4.858 | 4.858 | 4,714 |
| 2026-07-08 | 4.949 | 5.050 | 4.852 | 4.887 | 4.887 | 8,438 |
| 2026-07-07 | 4.947 | 4.996 | 4.934 | 4.958 | 4.958 | 8,527 |
| 2026-07-06 | 5.045 | 5.090 | 4.910 | 4.946 | 4.946 | 16,004 |
| 2026-07-03 | 5.010 | 5.100 | 4.998 | 5.010 | 5.010 | 8,255 |
| 2026-07-02 | 4.914 | 5.025 | 4.900 | 4.975 | 4.975 | 193,111 |
| 2026-07-01 | 5.038 | 5.085 | 4.870 | 4.904 | 4.904 | 29,786 |
| 2026-06-30 | 5.107 | 5.185 | 5.030 | 5.120 | 5.120 | 77,075 |
| 2026-06-29 | 5.180 | 5.190 | 5.115 | 5.147 | 5.147 | 26,935 |
| 2026-06-26 | 5.245 | 5.245 | 5.170 | 5.175 | 5.175 | 7,199 |
| 2026-06-25 | 5.218 | 5.245 | 5.185 | 5.218 | 5.218 | 14,062 |
| 2026-06-24 | 5.248 | 5.290 | 5.190 | 5.248 | 5.248 | 8,717 |
| 2026-06-23 | 5.210 | 5.285 | 5.200 | 5.255 | 5.255 | 1,421,366 |
| 2026-06-22 | 5.208 | 5.250 | 5.135 | 5.182 | 5.182 | 99,425 |
| 2026-06-19 | 5.183 | 5.220 | 5.150 | 5.183 | 5.183 | 6,721 |
| 2026-06-18 | 5.215 | 5.260 | 5.145 | 5.153 | 5.153 | 21,393 |
| 2026-06-17 | 5.175 | 5.245 | 5.120 | 5.175 | 5.175 | 40,896 |
| 2026-06-16 | 5.278 | 5.335 | 5.215 | 5.236 | 5.236 | 8,687 |
| 2026-06-15 | 5.355 | 5.420 | 5.325 | 5.325 | 5.325 | 22,309 |
| 2026-06-12 | 5.365 | 5.435 | 5.340 | 5.433 | 5.433 | 14,056 |
| 2026-06-11 | 5.343 | 5.410 | 5.295 | 5.410 | 5.410 | 57,733 |
| 2026-06-10 | 5.008 | 5.105 | 4.980 | 5.070 | 5.070 | 14,437 |
| 2026-06-09 | 5.015 | 5.060 | 4.966 | 4.986 | 4.986 | 11,662 |
| 2026-06-08 | 4.949 | 5.025 | 4.938 | 4.965 | 4.965 | 85,060 |
| 2026-06-05 | 4.971 | 4.998 | 4.924 | 4.971 | 4.971 | 3,440 |
| 2026-06-04 | 5.060 | 5.185 | 4.984 | 4.998 | 4.998 | 9,573 |
| 2026-06-03 | 5.148 | 5.235 | 5.090 | 5.148 | 5.148 | 52,280 |
| 2026-06-02 | 5.158 | 5.205 | 5.135 | 5.150 | 5.150 | 13,813 |
| 2026-06-01 | 5.253 | 5.370 | 5.160 | 5.185 | 5.185 | 4,088 |
| 2026-05-29 | 5.235 | 5.265 | 5.180 | 5.235 | 5.235 | 93,156 |
| 2026-05-28 | 5.280 | 5.380 | 5.230 | 5.280 | 5.280 | 2,756 |
| 2026-05-27 | 5.213 | 5.275 | 5.195 | 5.213 | 5.213 | 8,967 |
| 2026-05-26 | 5.245 | 5.315 | 5.230 | 5.230 | 5.230 | 21,499 |
| 2026-05-22 | 5.308 | 5.375 | 5.300 | 5.375 | 5.375 | 17,240 |
| 2026-05-21 | 5.423 | 5.430 | 5.305 | 5.345 | 5.345 | 59,893 |
| 2026-05-20 | 5.405 | 5.440 | 5.385 | 5.415 | 5.415 | 51,870 |
| 2026-05-19 | 5.345 | 5.430 | 5.335 | 5.397 | 5.397 | 57,867 |
| 2026-05-18 | 5.265 | 5.330 | 5.210 | 5.320 | 5.320 | 121,119 |
| 2026-05-15 | 5.330 | 5.430 | 5.260 | 5.260 | 5.260 | 162,578 |
| 2026-05-14 | 5.350 | 5.475 | 5.295 | 5.350 | 5.350 | 472,904 |
| 2026-05-13 | 5.295 | 5.360 | 5.250 | 5.295 | 5.295 | 38,094 |
| 2026-05-12 | 5.198 | 5.375 | 5.140 | 5.186 | 5.186 | 23,665 |
| 2026-05-11 | 5.293 | 5.375 | 5.220 | 5.355 | 5.355 | 2,054,742 |
| 2026-05-08 | 5.205 | 5.280 | 5.180 | 5.275 | 5.275 | 4,494,720 |
| 2026-05-07 | 5.155 | 5.273 | 5.150 | 5.228 | 5.228 | 149,223 |
| 2026-05-06 | 5.109 | 5.230 | 5.080 | 5.175 | 5.175 | 129,584 |
| 2026-05-05 | 5.548 | 5.605 | 5.445 | 5.563 | 5.463 | 331,857 |
| 2026-05-01 | 5.598 | 5.598 | 5.598 | 5.598 | 5.497 | 0 |
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.