Nos SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.463 | 4.515 | 4.400 | 4.463 | 4.382 | 95,468 |
| 2026-02-02 | 4.383 | 4.430 | 4.370 | 4.383 | 4.304 | 8,854 |
| 2026-01-30 | 4.388 | 4.400 | 4.365 | 4.388 | 4.308 | 71,310 |
| 2026-01-29 | 4.385 | 4.400 | 4.365 | 4.385 | 4.306 | 1,050,388 |
| 2026-01-28 | 4.325 | 4.380 | 4.325 | 4.373 | 4.294 | 7,653 |
| 2026-01-27 | 4.288 | 4.360 | 4.280 | 4.333 | 4.254 | 19,638 |
| 2026-01-26 | 4.373 | 4.395 | 4.340 | 4.373 | 4.294 | 10,650 |
| 2026-01-23 | 4.313 | 4.365 | 4.310 | 4.355 | 4.277 | 17,533 |
| 2026-01-22 | 4.270 | 4.325 | 4.200 | 4.325 | 4.247 | 14,360 |
| 2026-01-21 | 4.175 | 4.185 | 4.150 | 4.175 | 4.100 | 20,884 |
| 2026-01-20 | 4.215 | 4.230 | 4.140 | 4.163 | 4.088 | 15,054 |
| 2026-01-19 | 4.178 | 4.210 | 4.160 | 4.178 | 4.102 | 230,111 |
| 2026-01-16 | 4.243 | 4.270 | 4.160 | 4.190 | 4.115 | 19,962 |
| 2026-01-15 | 4.228 | 4.273 | 4.220 | 4.273 | 4.196 | 11,156 |
| 2026-01-14 | 4.155 | 4.235 | 4.150 | 4.205 | 4.129 | 15,470 |
| 2026-01-13 | 4.163 | 4.175 | 4.140 | 4.163 | 4.088 | 29,037 |
| 2026-01-12 | 4.130 | 4.170 | 4.130 | 4.130 | 4.056 | 675,645 |
| 2026-01-09 | 4.105 | 4.150 | 4.075 | 4.143 | 4.068 | 5,927 |
| 2026-01-08 | 4.090 | 4.120 | 4.075 | 4.090 | 4.016 | 5,806 |
| 2026-01-07 | 4.120 | 4.140 | 4.055 | 4.075 | 4.002 | 7,120 |
| 2026-01-06 | 4.105 | 4.165 | 4.060 | 4.153 | 4.078 | 67,542 |
| 2026-01-05 | 4.013 | 4.070 | 3.984 | 4.055 | 3.982 | 30,755 |
| 2026-01-02 | 4.025 | 4.060 | 3.950 | 4.025 | 3.952 | 6,389 |
| 2025-12-31 | 4.038 | 4.050 | 4.020 | 4.038 | 3.965 | 1,409 |
| 2025-12-30 | 3.995 | 4.035 | 3.985 | 4.035 | 3.962 | 5,796 |
| 2025-12-29 | 3.963 | 4.065 | 3.960 | 4.000 | 3.928 | 17,341 |
| 2025-12-24 | 3.968 | 3.990 | 3.955 | 3.968 | 3.896 | 18,597 |
| 2025-12-23 | 4.003 | 4.005 | 3.970 | 4.003 | 3.930 | 13,610 |
| 2025-12-22 | 3.978 | 3.995 | 3.915 | 3.980 | 3.908 | 28,795 |
| 2025-12-19 | 3.930 | 3.990 | 3.920 | 3.940 | 3.869 | 50,110 |
| 2025-12-18 | 3.893 | 3.918 | 3.855 | 3.893 | 3.822 | 12,517 |
| 2025-12-17 | 3.883 | 3.910 | 3.850 | 3.883 | 3.813 | 35,023 |
| 2025-12-16 | 3.823 | 3.885 | 3.810 | 3.860 | 3.790 | 74,476 |
| 2025-12-15 | 3.810 | 3.835 | 3.795 | 3.810 | 3.741 | 25,449 |
| 2025-12-12 | 3.758 | 3.805 | 3.750 | 3.795 | 3.727 | 20,734 |
| 2025-12-11 | 3.723 | 3.755 | 3.723 | 3.723 | 3.655 | 1,692 |
| 2025-12-10 | 3.755 | 3.775 | 3.705 | 3.720 | 3.653 | 54,711 |
| 2025-12-09 | 3.770 | 3.780 | 3.740 | 3.770 | 3.702 | 66,964 |
| 2025-12-08 | 3.778 | 3.790 | 3.740 | 3.778 | 3.709 | 58,319 |
| 2025-12-05 | 3.785 | 3.795 | 3.760 | 3.785 | 3.717 | 10,523 |
| 2025-12-04 | 3.768 | 3.790 | 3.750 | 3.768 | 3.700 | 19,516 |
| 2025-12-03 | 3.760 | 3.795 | 3.755 | 3.793 | 3.724 | 2,329 |
| 2025-12-02 | 3.680 | 3.780 | 3.665 | 3.750 | 3.682 | 9,316 |
| 2025-12-01 | 3.690 | 3.720 | 3.685 | 3.690 | 3.624 | 40,502 |
| 2025-11-28 | 3.700 | 3.705 | 3.665 | 3.700 | 3.633 | 11,997 |
| 2025-11-27 | 3.730 | 3.735 | 3.700 | 3.730 | 3.663 | 13,268 |
| 2025-11-26 | 3.723 | 3.750 | 3.705 | 3.723 | 3.655 | 22,202 |
| 2025-11-25 | 3.683 | 3.710 | 3.675 | 3.683 | 3.616 | 643 |
| 2025-11-24 | 3.695 | 3.700 | 3.660 | 3.695 | 3.628 | 14,167 |
| 2025-11-21 | 3.655 | 3.690 | 3.640 | 3.655 | 3.589 | 2,355 |
| 2025-11-20 | 3.690 | 3.710 | 3.645 | 3.658 | 3.592 | 4,311 |
| 2025-11-19 | 3.670 | 3.695 | 3.665 | 3.670 | 3.604 | 10,117 |
| 2025-11-18 | 3.668 | 3.690 | 3.660 | 3.668 | 3.601 | 29,475 |
| 2025-11-17 | 3.655 | 3.700 | 3.655 | 3.695 | 3.628 | 7,705 |
| 2025-11-14 | 3.663 | 3.665 | 3.605 | 3.628 | 3.562 | 8,507 |
| 2025-11-13 | 3.628 | 3.670 | 3.620 | 3.658 | 3.592 | 11,234 |
| 2025-11-12 | 3.638 | 3.640 | 3.605 | 3.638 | 3.572 | 34,114 |
| 2025-11-11 | 3.673 | 3.690 | 3.600 | 3.640 | 3.574 | 90,549 |
| 2025-11-10 | 3.693 | 3.735 | 3.660 | 3.693 | 3.626 | 1,224 |
| 2025-11-07 | 3.655 | 3.700 | 3.640 | 3.690 | 3.624 | 5,298 |
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.