Nos SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.678 | 3.690 | 3.645 | 3.678 | 3.611 | 4,312 |
| 2025-11-05 | 3.665 | 3.700 | 3.660 | 3.665 | 3.599 | 35,116 |
| 2025-11-04 | 3.678 | 3.725 | 3.640 | 3.678 | 3.611 | 44,881 |
| 2025-11-03 | 3.765 | 3.780 | 3.720 | 3.730 | 3.663 | 64,716 |
| 2025-10-31 | 3.768 | 3.775 | 3.730 | 3.730 | 3.663 | 12,024 |
| 2025-10-30 | 3.803 | 3.830 | 3.745 | 3.768 | 3.700 | 34,770 |
| 2025-10-29 | 3.820 | 3.865 | 3.800 | 3.825 | 3.756 | 10,439 |
| 2025-10-28 | 3.798 | 3.850 | 3.750 | 3.803 | 3.734 | 54,683 |
| 2025-10-27 | 3.750 | 3.755 | 3.720 | 3.750 | 3.682 | 3,903 |
| 2025-10-24 | 3.718 | 3.760 | 3.718 | 3.718 | 3.651 | 86,756 |
| 2025-10-23 | 3.750 | 3.775 | 3.740 | 3.750 | 3.682 | 15,471 |
| 2025-10-22 | 3.723 | 3.750 | 3.700 | 3.723 | 3.655 | 11,055 |
| 2025-10-21 | 3.743 | 3.750 | 3.691 | 3.710 | 3.643 | 23,106 |
| 2025-10-20 | 3.735 | 3.755 | 3.730 | 3.735 | 3.668 | 41,885 |
| 2025-10-17 | 3.705 | 3.740 | 3.685 | 3.705 | 3.638 | 5,771 |
| 2025-10-16 | 3.718 | 3.750 | 3.700 | 3.718 | 3.651 | 6,920 |
| 2025-10-15 | 3.748 | 3.760 | 3.730 | 3.748 | 3.680 | 38,000 |
| 2025-10-14 | 3.743 | 3.770 | 3.735 | 3.743 | 3.675 | 3,782 |
| 2025-10-13 | 3.760 | 3.770 | 3.735 | 3.760 | 3.692 | 8,991 |
| 2025-10-10 | 3.783 | 3.855 | 3.760 | 3.783 | 3.714 | 17,133 |
| 2025-10-09 | 3.780 | 3.805 | 3.775 | 3.780 | 3.712 | 6,002 |
| 2025-10-08 | 3.780 | 3.800 | 3.770 | 3.780 | 3.712 | 6,562 |
| 2025-10-07 | 3.830 | 3.840 | 3.780 | 3.795 | 3.727 | 11,934 |
| 2025-10-06 | 3.845 | 3.870 | 3.830 | 3.845 | 3.776 | 14,106 |
| 2025-10-03 | 3.858 | 3.885 | 3.835 | 3.858 | 3.788 | 7,533 |
| 2025-10-02 | 3.865 | 3.885 | 3.850 | 3.865 | 3.795 | 12,559 |
| 2025-10-01 | 3.895 | 3.900 | 3.870 | 3.895 | 3.825 | 103,172 |
| 2025-09-30 | 3.845 | 3.890 | 3.840 | 3.883 | 3.813 | 40,058 |
| 2025-09-29 | 3.840 | 3.850 | 3.820 | 3.840 | 3.771 | 19,704 |
| 2025-09-26 | 3.808 | 3.890 | 3.808 | 3.808 | 3.739 | 7,402 |
| 2025-09-25 | 3.778 | 3.830 | 3.768 | 3.813 | 3.744 | 7,663 |
| 2025-09-24 | 3.805 | 3.820 | 3.790 | 3.805 | 3.736 | 49,989 |
| 2025-09-23 | 3.840 | 3.855 | 3.800 | 3.800 | 3.732 | 7,399 |
| 2025-09-22 | 3.820 | 3.860 | 3.815 | 3.823 | 3.754 | 1,437 |
| 2025-09-19 | 3.813 | 3.850 | 3.800 | 3.810 | 3.741 | 139,383 |
| 2025-09-18 | 3.855 | 3.865 | 3.790 | 3.818 | 3.749 | 49,226 |
| 2025-09-17 | 3.885 | 3.900 | 3.800 | 3.845 | 3.776 | 9,140 |
| 2025-09-16 | 3.895 | 3.925 | 3.895 | 3.895 | 3.825 | 295,182 |
| 2025-09-15 | 3.923 | 3.945 | 3.905 | 3.923 | 3.852 | 925 |
| 2025-09-12 | 3.910 | 3.950 | 3.900 | 3.910 | 3.840 | 38,542 |
| 2025-09-11 | 3.925 | 3.963 | 3.913 | 3.925 | 3.854 | 6,083 |
| 2025-09-10 | 3.893 | 3.930 | 3.850 | 3.893 | 3.822 | 964 |
| 2025-09-09 | 3.900 | 3.920 | 3.875 | 3.900 | 3.830 | 6,147 |
| 2025-09-08 | 3.915 | 3.925 | 3.880 | 3.915 | 3.844 | 1,480 |
| 2025-09-05 | 3.953 | 4.030 | 3.900 | 3.913 | 3.842 | 13,790 |
| 2025-09-04 | 3.903 | 3.965 | 3.855 | 3.950 | 3.879 | 2,545 |
| 2025-09-03 | 3.898 | 3.960 | 3.845 | 3.855 | 3.786 | 8,219 |
| 2025-09-02 | 3.960 | 3.960 | 3.895 | 3.920 | 3.849 | 173,315 |
| 2025-09-01 | 3.913 | 3.960 | 3.905 | 3.955 | 3.884 | 192,348 |
| 2025-08-29 | 3.898 | 3.935 | 3.890 | 3.898 | 3.827 | 5,779 |
| 2025-08-28 | 3.913 | 3.935 | 3.870 | 3.913 | 3.842 | 34,893 |
| 2025-08-27 | 3.943 | 4.025 | 3.910 | 3.943 | 3.871 | 6,324 |
| 2025-08-26 | 3.975 | 4.000 | 3.910 | 3.975 | 3.903 | 56,448 |
| 2025-08-22 | 3.955 | 3.975 | 3.935 | 3.955 | 3.884 | 1,105,512 |
| 2025-08-21 | 3.965 | 3.980 | 3.875 | 3.965 | 3.894 | 643,983 |
| 2025-08-20 | 3.935 | 3.960 | 3.920 | 3.935 | 3.864 | 12,156 |
| 2025-08-19 | 3.860 | 3.925 | 3.840 | 3.895 | 3.825 | 10,334 |
| 2025-08-18 | 3.835 | 3.840 | 3.790 | 3.835 | 3.766 | 3,711 |
| 2025-08-15 | 3.788 | 3.805 | 3.775 | 3.788 | 3.719 | 9,094 |
| 2025-08-14 | 3.778 | 3.800 | 3.770 | 3.778 | 3.709 | 14,403 |
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.