Nos SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.843 | 3.850 | 3.780 | 3.805 | 3.736 | 15,379 |
| 2025-05-20 | 3.743 | 3.825 | 3.730 | 3.815 | 3.746 | 27,292 |
| 2025-05-19 | 3.705 | 3.740 | 3.680 | 3.705 | 3.638 | 57,339 |
| 2025-05-16 | 3.705 | 3.725 | 3.699 | 3.705 | 3.638 | 48,200 |
| 2025-05-15 | 3.680 | 3.735 | 3.670 | 3.725 | 3.658 | 14,787 |
| 2025-05-14 | 3.710 | 3.720 | 3.673 | 3.710 | 3.643 | 25,674 |
| 2025-05-13 | 3.675 | 3.705 | 3.655 | 3.675 | 3.609 | 60,169 |
| 2025-05-12 | 3.615 | 3.690 | 3.610 | 3.645 | 3.579 | 62,300 |
| 2025-05-09 | 3.628 | 3.685 | 3.615 | 3.660 | 3.594 | 24,689 |
| 2025-05-08 | 3.635 | 3.670 | 3.610 | 3.635 | 3.570 | 17,740 |
| 2025-05-07 | 3.615 | 3.700 | 3.550 | 3.593 | 3.528 | 88,335 |
| 2025-05-06 | 3.688 | 3.705 | 3.655 | 3.688 | 3.621 | 496,090 |
| 2025-05-02 | 3.685 | 3.715 | 3.650 | 3.685 | 3.619 | 158,656 |
| 2025-05-01 | 3.673 | 3.673 | 3.673 | 3.673 | 3.606 | 0 |
| 2025-04-30 | 3.673 | 3.695 | 3.650 | 3.673 | 3.606 | 210,091 |
| 2025-04-29 | 3.670 | 3.710 | 3.655 | 3.670 | 3.604 | 36,855 |
| 2025-04-28 | 3.670 | 3.720 | 3.645 | 3.670 | 3.604 | 33,088 |
| 2025-04-25 | 3.735 | 3.750 | 3.700 | 3.705 | 3.638 | 29,196 |
| 2025-04-24 | 3.748 | 3.825 | 3.700 | 3.703 | 3.636 | 25,066 |
| 2025-04-23 | 3.770 | 3.830 | 3.750 | 3.775 | 3.707 | 3,388,015 |
| 2025-04-22 | 3.685 | 3.790 | 3.650 | 3.685 | 3.619 | 93,486 |
| 2025-04-17 | 4.075 | 4.150 | 4.060 | 4.128 | 3.668 | 26,268 |
| 2025-04-16 | 4.095 | 4.120 | 4.060 | 4.095 | 3.639 | 46,885 |
| 2025-04-15 | 4.060 | 4.245 | 4.040 | 4.145 | 3.684 | 4,437,749 |
| 2025-04-14 | 4.235 | 4.290 | 4.190 | 4.235 | 3.764 | 13,834 |
| 2025-04-11 | 4.165 | 4.200 | 4.160 | 4.165 | 3.702 | 15,196 |
| 2025-04-10 | 4.143 | 4.190 | 4.100 | 4.143 | 3.682 | 26,875 |
| 2025-04-09 | 4.093 | 4.170 | 3.995 | 4.003 | 3.557 | 15,816 |
| 2025-04-08 | 4.110 | 4.210 | 4.065 | 4.158 | 3.695 | 34,564 |
| 2025-04-07 | 4.093 | 4.195 | 4.050 | 4.085 | 3.630 | 65,520 |
| 2025-04-04 | 4.435 | 4.495 | 4.290 | 4.290 | 3.813 | 16,516 |
| 2025-04-03 | 4.488 | 4.520 | 4.470 | 4.488 | 3.988 | 35,622 |
| 2025-04-02 | 4.445 | 4.515 | 4.435 | 4.498 | 3.997 | 51,675 |
| 2025-04-01 | 4.465 | 4.465 | 4.415 | 4.435 | 3.941 | 1,456,704 |
| 2025-03-31 | 4.445 | 4.450 | 4.370 | 4.445 | 3.950 | 54,929 |
| 2025-03-28 | 4.388 | 4.445 | 4.370 | 4.440 | 3.946 | 9,365 |
| 2025-03-27 | 4.348 | 4.390 | 4.340 | 4.390 | 3.901 | 6,634 |
| 2025-03-26 | 4.308 | 4.370 | 4.295 | 4.350 | 3.866 | 23,565 |
| 2025-03-25 | 4.270 | 4.318 | 4.270 | 4.270 | 3.795 | 11,732 |
| 2025-03-24 | 4.330 | 4.345 | 4.265 | 4.280 | 3.804 | 20,603 |
| 2025-03-21 | 4.325 | 4.340 | 4.300 | 4.325 | 3.844 | 14,347 |
| 2025-03-20 | 4.368 | 4.390 | 4.300 | 4.315 | 3.835 | 21,406 |
| 2025-03-19 | 4.383 | 4.400 | 4.320 | 4.325 | 3.844 | 14,314 |
| 2025-03-18 | 4.408 | 4.408 | 4.370 | 4.408 | 3.917 | 29,844 |
| 2025-03-17 | 4.390 | 4.400 | 4.350 | 4.390 | 3.901 | 9,397 |
| 2025-03-14 | 4.383 | 4.410 | 4.370 | 4.383 | 3.895 | 35,446 |
| 2025-03-13 | 4.373 | 4.430 | 4.345 | 4.380 | 3.893 | 94,378 |
| 2025-03-12 | 4.458 | 4.465 | 4.335 | 4.353 | 3.868 | 2,134,088 |
| 2025-03-11 | 4.453 | 4.470 | 4.435 | 4.453 | 3.957 | 47,283 |
| 2025-03-10 | 4.518 | 4.620 | 4.435 | 4.465 | 3.968 | 20,146 |
| 2025-03-07 | 4.445 | 4.525 | 4.390 | 4.495 | 3.995 | 30,851 |
| 2025-03-06 | 4.410 | 4.440 | 4.315 | 4.410 | 3.919 | 39,329 |
| 2025-03-05 | 4.385 | 4.455 | 4.320 | 4.435 | 3.941 | 59,249 |
| 2025-03-04 | 4.315 | 4.380 | 4.310 | 4.363 | 3.877 | 120,332 |
| 2025-03-03 | 4.255 | 4.325 | 4.245 | 4.308 | 3.828 | 1,305,389 |
| 2025-02-28 | 4.253 | 4.280 | 4.145 | 4.253 | 3.779 | 25,396 |
| 2025-02-27 | 4.115 | 4.290 | 3.975 | 4.260 | 3.786 | 60,186 |
| 2025-02-26 | 3.888 | 3.920 | 3.845 | 3.888 | 3.455 | 8,413 |
| 2025-02-25 | 3.918 | 3.940 | 3.895 | 3.918 | 3.482 | 992,478 |
| 2025-02-24 | 3.835 | 3.920 | 3.790 | 3.910 | 3.475 | 64,652 |
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.