Nos SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.745 | 3.795 | 3.745 | 3.785 | 3.364 | 7,274 |
| 2025-02-20 | 3.755 | 3.765 | 3.730 | 3.755 | 3.337 | 12,188 |
| 2025-02-19 | 3.733 | 3.755 | 3.720 | 3.733 | 3.317 | 14,104 |
| 2025-02-18 | 3.695 | 3.720 | 3.675 | 3.695 | 3.284 | 9,370 |
| 2025-02-17 | 3.690 | 3.705 | 3.675 | 3.690 | 3.279 | 7,924 |
| 2025-02-14 | 3.693 | 3.700 | 3.660 | 3.693 | 3.282 | 687,775 |
| 2025-02-13 | 3.668 | 3.710 | 3.655 | 3.703 | 3.290 | 607,147 |
| 2025-02-12 | 3.640 | 3.665 | 3.630 | 3.640 | 3.235 | 25,154 |
| 2025-02-11 | 3.593 | 3.625 | 3.590 | 3.623 | 3.219 | 24,539 |
| 2025-02-10 | 3.548 | 3.585 | 3.470 | 3.583 | 3.184 | 13,375 |
| 2025-02-07 | 3.513 | 3.555 | 3.505 | 3.540 | 3.146 | 17,092 |
| 2025-02-06 | 3.490 | 3.550 | 3.485 | 3.523 | 3.131 | 10,850 |
| 2025-02-05 | 3.445 | 3.510 | 3.445 | 3.503 | 3.113 | 6,518 |
| 2025-02-04 | 3.408 | 3.450 | 3.400 | 3.440 | 3.057 | 18,262 |
| 2025-02-03 | 3.385 | 3.415 | 3.375 | 3.385 | 3.008 | 11,116 |
| 2025-01-31 | 3.383 | 3.410 | 3.365 | 3.383 | 3.006 | 6,070 |
| 2025-01-30 | 3.383 | 3.400 | 3.380 | 3.383 | 3.006 | 7,659 |
| 2025-01-29 | 3.373 | 3.400 | 3.360 | 3.373 | 2.997 | 6,080 |
| 2025-01-28 | 3.375 | 3.405 | 3.360 | 3.405 | 3.026 | 8,765 |
| 2025-01-27 | 3.348 | 3.385 | 3.330 | 3.378 | 3.002 | 10,757 |
| 2025-01-24 | 3.350 | 3.355 | 3.323 | 3.323 | 2.953 | 11,388 |
| 2025-01-23 | 3.315 | 3.345 | 3.300 | 3.315 | 2.946 | 18,604 |
| 2025-01-22 | 3.328 | 3.350 | 3.305 | 3.328 | 2.957 | 17,008 |
| 2025-01-21 | 3.328 | 3.345 | 3.315 | 3.328 | 2.957 | 10,441 |
| 2025-01-20 | 3.260 | 3.345 | 3.240 | 3.338 | 2.966 | 58,877 |
| 2025-01-17 | 3.335 | 3.405 | 3.325 | 3.365 | 2.991 | 13,160 |
| 2025-01-16 | 3.318 | 3.335 | 3.300 | 3.318 | 2.948 | 10,460 |
| 2025-01-15 | 3.288 | 3.330 | 3.280 | 3.318 | 2.948 | 14,500 |
| 2025-01-14 | 3.273 | 3.290 | 3.260 | 3.273 | 2.908 | 8,623 |
| 2025-01-13 | 3.240 | 3.280 | 3.240 | 3.260 | 2.897 | 5,484 |
| 2025-01-10 | 3.288 | 3.300 | 3.250 | 3.288 | 2.922 | 10,105 |
| 2025-01-09 | 3.290 | 3.310 | 3.290 | 3.290 | 2.924 | 9,326 |
| 2025-01-08 | 3.293 | 3.305 | 3.245 | 3.295 | 2.928 | 27,095 |
| 2025-01-07 | 3.435 | 3.435 | 3.390 | 3.400 | 3.022 | 8,639 |
| 2025-01-06 | 3.413 | 3.475 | 3.390 | 3.448 | 3.064 | 11,887 |
| 2025-01-03 | 3.385 | 3.445 | 3.365 | 3.385 | 3.008 | 12,618 |
| 2025-01-02 | 3.340 | 3.373 | 3.330 | 3.373 | 2.997 | 7,409 |
| 2024-12-31 | 3.325 | 3.338 | 3.320 | 3.325 | 2.955 | 472 |
| 2024-12-30 | 3.318 | 3.330 | 3.310 | 3.318 | 2.948 | 5,874 |
| 2024-12-27 | 3.285 | 3.320 | 3.280 | 3.310 | 2.942 | 3,865 |
| 2024-12-24 | 3.290 | 3.305 | 3.280 | 3.290 | 2.924 | 1,035 |
| 2024-12-23 | 3.268 | 3.300 | 3.260 | 3.295 | 2.928 | 39,620 |
| 2024-12-20 | 3.290 | 3.300 | 3.265 | 3.290 | 2.924 | 29,724 |
| 2024-12-19 | 3.288 | 3.305 | 3.288 | 3.288 | 2.922 | 11,924 |
| 2024-12-18 | 3.320 | 3.340 | 3.305 | 3.320 | 2.951 | 2,280 |
| 2024-12-17 | 3.365 | 3.380 | 3.330 | 3.333 | 2.962 | 18,293 |
| 2024-12-16 | 3.370 | 3.375 | 3.355 | 3.370 | 2.995 | 12,029 |
| 2024-12-13 | 3.393 | 3.420 | 3.375 | 3.393 | 3.015 | 3,382 |
| 2024-12-12 | 3.365 | 3.405 | 3.345 | 3.390 | 3.013 | 6,432 |
| 2024-12-11 | 3.405 | 3.410 | 3.365 | 3.378 | 3.002 | 10,176 |
| 2024-12-10 | 3.395 | 3.410 | 3.390 | 3.395 | 3.017 | 6,409 |
| 2024-12-09 | 3.428 | 3.450 | 3.405 | 3.428 | 3.046 | 1,684 |
| 2024-12-06 | 3.410 | 3.425 | 3.395 | 3.410 | 3.031 | 3,798 |
| 2024-12-05 | 3.395 | 3.410 | 3.390 | 3.395 | 3.017 | 7,861 |
| 2024-12-04 | 3.418 | 3.480 | 3.390 | 3.418 | 3.037 | 19,818 |
| 2024-12-03 | 3.423 | 3.425 | 3.395 | 3.423 | 3.042 | 12,785 |
| 2024-12-02 | 3.465 | 3.475 | 3.420 | 3.430 | 3.048 | 12,504 |
| 2024-11-29 | 3.480 | 3.495 | 3.440 | 3.440 | 3.057 | 29,038 |
| 2024-11-28 | 3.505 | 3.505 | 3.450 | 3.480 | 3.093 | 5,644 |
| 2024-11-27 | 3.465 | 3.495 | 3.440 | 3.465 | 3.079 | 15,261 |
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.