Nos SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.598 | 5.630 | 5.525 | 5.598 | 5.497 | 286,477 |
| 2026-04-29 | 5.598 | 5.635 | 5.500 | 5.525 | 5.425 | 228,454 |
| 2026-04-28 | 5.535 | 5.645 | 5.513 | 5.610 | 5.509 | 69,662 |
| 2026-04-27 | 5.583 | 5.615 | 5.495 | 5.505 | 5.406 | 1,024,341 |
| 2026-04-24 | 5.683 | 5.710 | 5.598 | 5.598 | 5.497 | 3,014,877 |
| 2026-04-23 | 5.625 | 5.720 | 5.590 | 5.625 | 5.524 | 146,789 |
| 2026-04-22 | 5.635 | 5.660 | 5.540 | 5.560 | 5.460 | 16,918 |
| 2026-04-21 | 5.568 | 5.600 | 5.555 | 5.568 | 5.467 | 5,709 |
| 2026-04-20 | 5.555 | 5.605 | 5.525 | 5.555 | 5.455 | 436,372 |
| 2026-04-17 | 5.533 | 5.595 | 5.485 | 5.533 | 5.433 | 11,895 |
| 2026-04-16 | 5.478 | 5.540 | 5.460 | 5.478 | 5.379 | 6,611 |
| 2026-04-15 | 5.500 | 5.530 | 5.475 | 5.500 | 5.401 | 1,865 |
| 2026-04-14 | 5.513 | 5.530 | 5.430 | 5.440 | 5.342 | 4,353 |
| 2026-04-13 | 5.560 | 5.580 | 5.470 | 5.488 | 5.389 | 349,346 |
| 2026-04-10 | 5.630 | 5.670 | 5.510 | 5.548 | 5.448 | 9,397 |
| 2026-04-09 | 5.600 | 5.650 | 5.570 | 5.600 | 5.499 | 29,918 |
| 2026-04-08 | 5.573 | 5.785 | 5.490 | 5.560 | 5.460 | 11,303 |
| 2026-04-07 | 5.545 | 5.640 | 5.525 | 5.563 | 5.462 | 22,698 |
| 2026-04-02 | 5.460 | 5.570 | 5.360 | 5.530 | 5.430 | 22,028 |
| 2026-04-01 | 5.440 | 5.540 | 5.410 | 5.440 | 5.342 | 16,363 |
| 2026-03-31 | 5.460 | 5.540 | 5.390 | 5.460 | 5.362 | 50,935 |
| 2026-03-30 | 5.370 | 5.440 | 5.340 | 5.440 | 5.342 | 8,228 |
| 2026-03-27 | 5.320 | 5.390 | 5.270 | 5.320 | 5.224 | 15,337 |
| 2026-03-26 | 5.295 | 5.340 | 5.180 | 5.295 | 5.200 | 104,644 |
| 2026-03-25 | 5.275 | 5.350 | 5.200 | 5.265 | 5.170 | 67,449 |
| 2026-03-24 | 5.285 | 5.350 | 5.240 | 5.285 | 5.190 | 5,212 |
| 2026-03-23 | 5.145 | 5.295 | 5.120 | 5.295 | 5.200 | 69,155 |
| 2026-03-20 | 5.380 | 5.410 | 5.220 | 5.280 | 5.185 | 8,910 |
| 2026-03-19 | 5.330 | 5.440 | 5.290 | 5.405 | 5.308 | 107,491 |
| 2026-03-18 | 5.385 | 5.420 | 5.340 | 5.385 | 5.288 | 365,622 |
| 2026-03-17 | 5.370 | 5.470 | 5.340 | 5.370 | 5.273 | 26,314 |
| 2026-03-16 | 5.380 | 5.400 | 5.330 | 5.380 | 5.283 | 110,481 |
| 2026-03-13 | 5.285 | 5.410 | 5.250 | 5.360 | 5.263 | 15,173 |
| 2026-03-12 | 5.270 | 5.330 | 5.170 | 5.270 | 5.175 | 24,579 |
| 2026-03-11 | 5.275 | 5.320 | 5.220 | 5.275 | 5.180 | 3,644 |
| 2026-03-10 | 5.295 | 5.360 | 5.260 | 5.295 | 5.200 | 10,683 |
| 2026-03-09 | 5.310 | 5.430 | 5.190 | 5.240 | 5.146 | 39,185 |
| 2026-03-06 | 5.435 | 5.540 | 5.380 | 5.515 | 5.416 | 20,498 |
| 2026-03-05 | 5.365 | 5.490 | 5.290 | 5.440 | 5.342 | 34,147 |
| 2026-03-04 | 5.270 | 5.420 | 5.020 | 5.350 | 5.254 | 12,927 |
| 2026-03-03 | 5.040 | 5.090 | 4.980 | 5.040 | 4.949 | 89,528 |
| 2026-03-02 | 5.015 | 5.130 | 4.940 | 5.080 | 4.988 | 72,786 |
| 2026-02-27 | 5.105 | 5.150 | 5.030 | 5.110 | 5.018 | 30,267 |
| 2026-02-26 | 5.170 | 5.190 | 5.030 | 5.110 | 5.018 | 379,427 |
| 2026-02-25 | 5.040 | 5.090 | 5.040 | 5.040 | 4.949 | 4,025 |
| 2026-02-24 | 4.998 | 5.040 | 4.985 | 4.998 | 4.907 | 30,823 |
| 2026-02-23 | 4.815 | 5.030 | 4.805 | 4.993 | 4.903 | 760,729 |
| 2026-02-20 | 4.793 | 4.900 | 4.750 | 4.793 | 4.706 | 14,787 |
| 2026-02-19 | 4.940 | 4.990 | 4.840 | 4.878 | 4.790 | 39,087 |
| 2026-02-18 | 4.825 | 4.940 | 4.810 | 4.885 | 4.797 | 31,045 |
| 2026-02-17 | 4.853 | 4.915 | 4.835 | 4.905 | 4.817 | 196,365 |
| 2026-02-16 | 4.838 | 4.880 | 4.785 | 4.838 | 4.750 | 40,374 |
| 2026-02-13 | 4.808 | 4.865 | 4.750 | 4.860 | 4.772 | 65,745 |
| 2026-02-12 | 4.690 | 4.755 | 4.685 | 4.753 | 4.667 | 40,366 |
| 2026-02-11 | 4.663 | 4.735 | 4.650 | 4.723 | 4.637 | 5,948 |
| 2026-02-10 | 4.650 | 4.680 | 4.645 | 4.650 | 4.566 | 45,893 |
| 2026-02-09 | 4.658 | 4.675 | 4.605 | 4.658 | 4.574 | 78,549 |
| 2026-02-06 | 4.535 | 4.625 | 4.520 | 4.590 | 4.507 | 33,699 |
| 2026-02-05 | 4.578 | 4.600 | 4.495 | 4.523 | 4.441 | 12,908 |
| 2026-02-04 | 4.518 | 4.645 | 4.510 | 4.625 | 4.542 | 24,394 |
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.