Nos SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 3.473 | 3.485 | 3.452 | 3.473 | 3.086 | 9,751 |
| 2024-11-25 | 3.485 | 3.530 | 3.460 | 3.480 | 3.093 | 24,782 |
| 2024-11-22 | 3.500 | 3.515 | 3.495 | 3.500 | 3.111 | 9,107 |
| 2024-11-21 | 3.490 | 3.500 | 3.475 | 3.490 | 3.102 | 8,497 |
| 2024-11-20 | 3.460 | 3.500 | 3.460 | 3.490 | 3.102 | 11,137 |
| 2024-11-19 | 3.480 | 3.480 | 3.430 | 3.455 | 3.071 | 4,289 |
| 2024-11-18 | 3.435 | 3.455 | 3.435 | 3.435 | 3.053 | 6,215 |
| 2024-11-15 | 3.433 | 3.445 | 3.425 | 3.433 | 3.051 | 4,115 |
| 2024-11-14 | 3.385 | 3.435 | 3.365 | 3.413 | 3.033 | 8,466 |
| 2024-11-13 | 3.385 | 3.395 | 3.360 | 3.385 | 3.008 | 11,633 |
| 2024-11-12 | 3.393 | 3.405 | 3.360 | 3.360 | 2.986 | 27,042 |
| 2024-11-11 | 3.390 | 3.415 | 3.375 | 3.390 | 3.013 | 1,396 |
| 2024-11-08 | 3.378 | 3.400 | 3.370 | 3.378 | 3.002 | 3,937 |
| 2024-11-07 | 3.380 | 3.400 | 3.365 | 3.380 | 3.004 | 3,380 |
| 2024-11-06 | 3.395 | 3.410 | 3.335 | 3.343 | 2.971 | 19,323 |
| 2024-11-05 | 3.485 | 3.550 | 3.415 | 3.415 | 3.035 | 39,554 |
| 2024-11-04 | 3.535 | 3.585 | 3.530 | 3.575 | 3.177 | 11,487 |
| 2024-11-01 | 3.555 | 3.565 | 3.515 | 3.555 | 3.159 | 8,767 |
| 2024-10-31 | 3.588 | 3.645 | 3.525 | 3.560 | 3.164 | 10,032 |
| 2024-10-30 | 3.630 | 3.635 | 3.585 | 3.630 | 3.226 | 9,331 |
| 2024-10-29 | 3.618 | 3.635 | 3.600 | 3.618 | 3.215 | 1,413 |
| 2024-10-28 | 3.628 | 3.640 | 3.605 | 3.628 | 3.224 | 1,981 |
| 2024-10-25 | 3.630 | 3.640 | 3.610 | 3.630 | 3.226 | 4,453 |
| 2024-10-24 | 3.605 | 3.640 | 3.605 | 3.640 | 3.235 | 12,665 |
| 2024-10-23 | 3.605 | 3.625 | 3.580 | 3.605 | 3.204 | 5,494 |
| 2024-10-22 | 3.610 | 3.630 | 3.580 | 3.613 | 3.211 | 5,187 |
| 2024-10-21 | 3.630 | 3.635 | 3.620 | 3.630 | 3.226 | 2,926 |
| 2024-10-18 | 3.640 | 3.645 | 3.600 | 3.640 | 3.235 | 12,790 |
| 2024-10-17 | 3.660 | 3.675 | 3.635 | 3.660 | 3.253 | 1,038 |
| 2024-10-16 | 3.665 | 3.680 | 3.660 | 3.665 | 3.257 | 5,101 |
| 2024-10-15 | 3.623 | 3.685 | 3.580 | 3.655 | 3.248 | 11,467 |
| 2024-10-14 | 3.595 | 3.610 | 3.590 | 3.595 | 3.195 | 2,628 |
| 2024-10-11 | 3.580 | 3.595 | 3.580 | 3.593 | 3.193 | 2,313 |
| 2024-10-10 | 3.585 | 3.595 | 3.570 | 3.585 | 3.186 | 818,361 |
| 2024-10-09 | 3.590 | 3.590 | 3.565 | 3.565 | 3.168 | 16,920 |
| 2024-10-08 | 3.588 | 3.600 | 3.575 | 3.588 | 3.188 | 1,884 |
| 2024-10-07 | 3.568 | 3.610 | 3.565 | 3.600 | 3.199 | 6,956 |
| 2024-10-04 | 3.608 | 3.620 | 3.585 | 3.608 | 3.206 | 14,837 |
| 2024-10-03 | 3.598 | 3.610 | 3.580 | 3.598 | 3.197 | 21,181 |
| 2024-10-02 | 3.635 | 3.695 | 3.605 | 3.635 | 3.230 | 7,515 |
| 2024-10-01 | 3.663 | 3.695 | 3.635 | 3.663 | 3.255 | 45,902 |
| 2024-09-30 | 3.685 | 3.690 | 3.647 | 3.648 | 3.242 | 2,449 |
| 2024-09-27 | 3.685 | 3.720 | 3.665 | 3.685 | 3.275 | 10,163 |
| 2024-09-26 | 3.643 | 3.670 | 3.600 | 3.643 | 3.237 | 4,814 |
| 2024-09-25 | 3.625 | 3.655 | 3.615 | 3.625 | 3.222 | 8,299 |
| 2024-09-24 | 3.595 | 3.630 | 3.590 | 3.628 | 3.224 | 13,152 |
| 2024-09-23 | 3.590 | 3.610 | 3.580 | 3.590 | 3.191 | 8,920 |
| 2024-09-20 | 3.590 | 3.595 | 3.575 | 3.590 | 3.191 | 3,164 |
| 2024-09-19 | 3.635 | 3.640 | 3.580 | 3.598 | 3.197 | 5,004 |
| 2024-09-18 | 3.653 | 3.655 | 3.620 | 3.653 | 3.246 | 3,676 |
| 2024-09-17 | 3.633 | 3.670 | 3.620 | 3.638 | 3.233 | 15,563 |
| 2024-09-16 | 3.618 | 3.645 | 3.610 | 3.618 | 3.215 | 8,825 |
| 2024-09-13 | 3.608 | 3.630 | 3.608 | 3.608 | 3.206 | 7,899 |
| 2024-09-12 | 3.613 | 3.625 | 3.600 | 3.613 | 3.211 | 6,114 |
| 2024-09-11 | 3.603 | 3.625 | 3.595 | 3.603 | 3.202 | 19,994 |
| 2024-09-10 | 3.575 | 3.600 | 3.570 | 3.575 | 3.177 | 7,509 |
| 2024-09-09 | 3.580 | 3.595 | 3.565 | 3.580 | 3.182 | 31,459 |
| 2024-09-06 | 3.593 | 3.600 | 3.575 | 3.593 | 3.193 | 9,027 |
| 2024-09-05 | 3.573 | 3.595 | 3.573 | 3.573 | 3.175 | 4,398 |
| 2024-09-04 | 3.550 | 3.565 | 3.525 | 3.550 | 3.155 | 7,227 |
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.