Nos SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 3.780 | 3.790 | 3.765 | 3.780 | 3.712 | 58,594 |
| 2025-08-12 | 3.763 | 3.790 | 3.750 | 3.763 | 3.695 | 4,682 |
| 2025-08-11 | 3.740 | 3.773 | 3.670 | 3.740 | 3.673 | 46,482 |
| 2025-08-08 | 3.710 | 3.735 | 3.705 | 3.710 | 3.643 | 73,357 |
| 2025-08-07 | 3.728 | 3.740 | 3.695 | 3.728 | 3.660 | 10,889 |
| 2025-08-06 | 3.680 | 3.740 | 3.680 | 3.718 | 3.651 | 12,660 |
| 2025-08-05 | 3.705 | 3.710 | 3.685 | 3.705 | 3.638 | 311,358 |
| 2025-08-04 | 3.660 | 3.695 | 3.645 | 3.660 | 3.594 | 41,054 |
| 2025-08-01 | 3.623 | 3.660 | 3.605 | 3.623 | 3.557 | 327,664 |
| 2025-07-31 | 3.635 | 3.660 | 3.598 | 3.598 | 3.533 | 2,863 |
| 2025-07-30 | 3.645 | 3.665 | 3.630 | 3.645 | 3.579 | 2,279,075 |
| 2025-07-29 | 3.605 | 3.645 | 3.600 | 3.640 | 3.574 | 41,286 |
| 2025-07-28 | 3.633 | 3.640 | 3.600 | 3.603 | 3.538 | 13,829 |
| 2025-07-25 | 3.593 | 3.645 | 3.575 | 3.598 | 3.533 | 22,774 |
| 2025-07-24 | 3.608 | 3.615 | 3.570 | 3.575 | 3.511 | 309,764 |
| 2025-07-23 | 3.560 | 3.620 | 3.530 | 3.560 | 3.496 | 295,066 |
| 2025-07-22 | 3.625 | 3.865 | 3.520 | 3.523 | 3.459 | 110,410 |
| 2025-07-21 | 3.843 | 3.920 | 3.750 | 3.760 | 3.692 | 297,625 |
| 2025-07-18 | 3.833 | 3.850 | 3.810 | 3.833 | 3.763 | 68,363 |
| 2025-07-17 | 3.858 | 3.865 | 3.805 | 3.818 | 3.749 | 8,986 |
| 2025-07-16 | 3.783 | 3.820 | 3.770 | 3.785 | 3.717 | 6,390 |
| 2025-07-15 | 3.785 | 3.825 | 3.775 | 3.820 | 3.751 | 45,109 |
| 2025-07-14 | 3.783 | 3.815 | 3.770 | 3.783 | 3.714 | 31,843 |
| 2025-07-11 | 3.855 | 3.855 | 3.810 | 3.820 | 3.751 | 6,151 |
| 2025-07-10 | 3.845 | 3.870 | 3.835 | 3.845 | 3.776 | 23,518 |
| 2025-07-09 | 3.845 | 3.865 | 3.820 | 3.845 | 3.776 | 294,015 |
| 2025-07-08 | 3.875 | 3.880 | 3.830 | 3.830 | 3.761 | 20,802 |
| 2025-07-07 | 3.895 | 3.900 | 3.850 | 3.855 | 3.786 | 5,871 |
| 2025-07-04 | 3.888 | 3.900 | 3.865 | 3.888 | 3.817 | 8,609 |
| 2025-07-03 | 3.925 | 3.940 | 3.895 | 3.925 | 3.854 | 16,247 |
| 2025-07-02 | 3.950 | 3.960 | 3.910 | 3.910 | 3.840 | 18,715 |
| 2025-07-01 | 3.930 | 3.965 | 3.895 | 3.930 | 3.859 | 49,615 |
| 2025-06-30 | 3.830 | 3.880 | 3.830 | 3.875 | 3.805 | 70,222 |
| 2025-06-27 | 3.795 | 3.825 | 3.785 | 3.795 | 3.727 | 5,717 |
| 2025-06-26 | 3.783 | 3.815 | 3.765 | 3.783 | 3.714 | 9,243 |
| 2025-06-25 | 3.795 | 3.840 | 3.758 | 3.758 | 3.690 | 4,878 |
| 2025-06-24 | 3.788 | 3.830 | 3.780 | 3.825 | 3.756 | 8,498 |
| 2025-06-23 | 3.763 | 3.780 | 3.740 | 3.763 | 3.695 | 9,680 |
| 2025-06-20 | 3.765 | 3.820 | 3.760 | 3.770 | 3.702 | 6,710 |
| 2025-06-19 | 3.775 | 3.790 | 3.760 | 3.775 | 3.707 | 13,995 |
| 2025-06-18 | 3.778 | 3.790 | 3.755 | 3.778 | 3.709 | 22,484 |
| 2025-06-17 | 3.823 | 3.825 | 3.760 | 3.785 | 3.717 | 95,229 |
| 2025-06-16 | 3.833 | 3.853 | 3.810 | 3.833 | 3.763 | 21,756 |
| 2025-06-13 | 3.860 | 3.880 | 3.825 | 3.825 | 3.756 | 4,776 |
| 2025-06-12 | 3.860 | 3.885 | 3.840 | 3.860 | 3.790 | 13,512 |
| 2025-06-11 | 3.878 | 3.905 | 3.850 | 3.878 | 3.808 | 9,541 |
| 2025-06-10 | 3.855 | 3.890 | 3.840 | 3.890 | 3.820 | 14,331 |
| 2025-06-09 | 3.903 | 3.910 | 3.850 | 3.863 | 3.793 | 57,801 |
| 2025-06-06 | 3.885 | 3.920 | 3.885 | 3.885 | 3.815 | 53,156 |
| 2025-06-05 | 3.915 | 3.925 | 3.880 | 3.880 | 3.810 | 13,425 |
| 2025-06-04 | 3.880 | 3.930 | 3.875 | 3.920 | 3.849 | 48,206 |
| 2025-06-03 | 3.878 | 3.895 | 3.850 | 3.878 | 3.808 | 97,428 |
| 2025-06-02 | 3.845 | 3.870 | 3.825 | 3.845 | 3.776 | 11,123 |
| 2025-05-30 | 3.873 | 3.905 | 3.850 | 3.873 | 3.803 | 26,891 |
| 2025-05-29 | 3.878 | 3.890 | 3.845 | 3.878 | 3.808 | 8,713 |
| 2025-05-28 | 3.840 | 3.870 | 3.835 | 3.840 | 3.771 | 43,760 |
| 2025-05-27 | 3.820 | 3.855 | 3.805 | 3.820 | 3.751 | 27,080 |
| 2025-05-23 | 3.820 | 3.830 | 3.775 | 3.775 | 3.707 | 23,926 |
| 2025-05-22 | 3.813 | 3.835 | 3.795 | 3.813 | 3.744 | 36,559 |
| 2025-05-21 | 3.843 | 3.850 | 3.780 | 3.805 | 3.736 | 15,379 |
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.