NOS S.G.P.S. S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.575 | 3.595 | 3.570 | 3.595 | 3.483 | 165,241 |
| 2024-09-04 | 3.530 | 3.580 | 3.525 | 3.580 | 3.468 | 165,303 |
| 2024-09-03 | 3.545 | 3.560 | 3.530 | 3.555 | 3.444 | 241,942 |
| 2024-09-02 | 3.515 | 3.585 | 3.510 | 3.545 | 3.434 | 231,493 |
| 2024-08-30 | 3.615 | 3.615 | 3.560 | 3.600 | 3.488 | 645,402 |
| 2024-08-29 | 3.590 | 3.605 | 3.570 | 3.600 | 3.488 | 270,916 |
| 2024-08-28 | 3.550 | 3.580 | 3.550 | 3.575 | 3.463 | 246,435 |
| 2024-08-27 | 3.515 | 3.555 | 3.505 | 3.555 | 3.444 | 814,175 |
| 2024-08-26 | 3.470 | 3.515 | 3.470 | 3.510 | 3.400 | 194,781 |
| 2024-08-23 | 3.465 | 3.520 | 3.465 | 3.505 | 3.396 | 191,638 |
| 2024-08-22 | 3.470 | 3.490 | 3.465 | 3.490 | 3.381 | 182,085 |
| 2024-08-21 | 3.490 | 3.505 | 3.465 | 3.480 | 3.371 | 133,945 |
| 2024-08-20 | 3.485 | 3.525 | 3.485 | 3.485 | 3.376 | 376,316 |
| 2024-08-19 | 3.500 | 3.535 | 3.485 | 3.505 | 3.396 | 204,801 |
| 2024-08-16 | 3.485 | 3.495 | 3.460 | 3.495 | 3.386 | 224,070 |
| 2024-08-15 | 3.500 | 3.510 | 3.480 | 3.490 | 3.381 | 315,816 |
| 2024-08-14 | 3.435 | 3.490 | 3.435 | 3.490 | 3.381 | 162,583 |
| 2024-08-13 | 3.465 | 3.465 | 3.425 | 3.465 | 3.357 | 113,638 |
| 2024-08-12 | 3.435 | 3.450 | 3.420 | 3.450 | 3.342 | 319,391 |
| 2024-08-09 | 3.445 | 3.465 | 3.430 | 3.430 | 3.323 | 182,843 |
| 2024-08-08 | 3.440 | 3.465 | 3.430 | 3.445 | 3.338 | 133,019 |
| 2024-08-07 | 3.370 | 3.455 | 3.370 | 3.450 | 3.342 | 257,817 |
| 2024-08-06 | 3.435 | 3.440 | 3.360 | 3.420 | 3.313 | 608,533 |
| 2024-08-05 | 3.445 | 3.470 | 3.400 | 3.425 | 3.318 | 530,366 |
| 2024-08-02 | 3.500 | 3.535 | 3.460 | 3.505 | 3.396 | 716,894 |
| 2024-08-01 | 3.510 | 3.550 | 3.505 | 3.505 | 3.396 | 276,023 |
| 2024-07-31 | 3.585 | 3.585 | 3.555 | 3.555 | 3.444 | 421,197 |
| 2024-07-30 | 3.590 | 3.590 | 3.570 | 3.585 | 3.473 | 270,354 |
| 2024-07-29 | 3.625 | 3.640 | 3.590 | 3.600 | 3.488 | 225,440 |
| 2024-07-26 | 3.600 | 3.620 | 3.570 | 3.615 | 3.502 | 305,061 |
| 2024-07-25 | 3.600 | 3.630 | 3.565 | 3.600 | 3.488 | 501,238 |
| 2024-07-24 | 3.635 | 3.635 | 3.595 | 3.620 | 3.507 | 189,807 |
| 2024-07-23 | 3.650 | 3.650 | 3.600 | 3.625 | 3.512 | 430,655 |
| 2024-07-22 | 3.595 | 3.650 | 3.595 | 3.650 | 3.536 | 1,016,508 |
| 2024-07-19 | 3.590 | 3.605 | 3.560 | 3.585 | 3.473 | 791,663 |
| 2024-07-18 | 3.560 | 3.570 | 3.540 | 3.555 | 3.444 | 213,166 |
| 2024-07-17 | 3.540 | 3.565 | 3.525 | 3.545 | 3.434 | 240,580 |
| 2024-07-16 | 3.515 | 3.550 | 3.510 | 3.540 | 3.430 | 191,609 |
| 2024-07-15 | 3.535 | 3.545 | 3.510 | 3.525 | 3.415 | 205,780 |
| 2024-07-12 | 3.490 | 3.575 | 3.490 | 3.555 | 3.444 | 584,947 |
| 2024-07-11 | 3.485 | 3.540 | 3.460 | 3.525 | 3.415 | 364,121 |
| 2024-07-10 | 3.400 | 3.500 | 3.400 | 3.500 | 3.391 | 652,054 |
| 2024-07-09 | 3.415 | 3.430 | 3.395 | 3.430 | 3.323 | 237,016 |
| 2024-07-08 | 3.390 | 3.425 | 3.370 | 3.420 | 3.313 | 366,630 |
| 2024-07-05 | 3.390 | 3.395 | 3.365 | 3.375 | 3.270 | 122,860 |
| 2024-07-04 | 3.350 | 3.390 | 3.350 | 3.380 | 3.275 | 151,147 |
| 2024-07-03 | 3.360 | 3.390 | 3.360 | 3.375 | 3.270 | 239,185 |
| 2024-07-02 | 3.360 | 3.410 | 3.355 | 3.400 | 3.294 | 365,907 |
| 2024-07-01 | 3.305 | 3.375 | 3.305 | 3.375 | 3.270 | 651,866 |
| 2024-06-28 | 3.310 | 3.310 | 3.290 | 3.305 | 3.202 | 138,995 |
| 2024-06-27 | 3.300 | 3.315 | 3.280 | 3.300 | 3.197 | 239,504 |
| 2024-06-26 | 3.330 | 3.330 | 3.280 | 3.300 | 3.197 | 346,464 |
| 2024-06-25 | 3.320 | 3.340 | 3.305 | 3.315 | 3.212 | 274,087 |
| 2024-06-24 | 3.310 | 3.325 | 3.300 | 3.320 | 3.216 | 170,505 |
| 2024-06-21 | 3.320 | 3.320 | 3.295 | 3.310 | 3.207 | 482,434 |
| 2024-06-20 | 3.335 | 3.340 | 3.310 | 3.310 | 3.207 | 108,036 |
| 2024-06-19 | 3.360 | 3.360 | 3.305 | 3.330 | 3.226 | 199,635 |
| 2024-06-18 | 3.330 | 3.360 | 3.320 | 3.360 | 3.255 | 329,465 |
| 2024-06-17 | 3.310 | 3.320 | 3.290 | 3.320 | 3.216 | 213,614 |
| 2024-06-14 | 3.305 | 3.315 | 3.280 | 3.315 | 3.212 | 231,775 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 0.1000 EUR |
| 2025-04-22 | 0.0500 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.