NOS S.G.P.S. S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.325 | 3.325 | 3.290 | 3.305 | 3.202 | 216,125 |
| 2024-06-12 | 3.295 | 3.355 | 3.295 | 3.325 | 3.221 | 387,285 |
| 2024-06-11 | 3.310 | 3.320 | 3.280 | 3.300 | 3.197 | 343,818 |
| 2024-06-10 | 3.330 | 3.340 | 3.305 | 3.320 | 3.216 | 175,112 |
| 2024-06-07 | 3.365 | 3.365 | 3.325 | 3.330 | 3.226 | 356,068 |
| 2024-06-06 | 3.355 | 3.375 | 3.350 | 3.370 | 3.265 | 261,851 |
| 2024-06-05 | 3.355 | 3.375 | 3.345 | 3.365 | 3.260 | 515,171 |
| 2024-06-04 | 3.330 | 3.360 | 3.315 | 3.345 | 3.241 | 304,287 |
| 2024-06-03 | 3.310 | 3.360 | 3.310 | 3.345 | 3.241 | 562,100 |
| 2024-05-31 | 3.330 | 3.330 | 3.290 | 3.315 | 3.212 | 977,735 |
| 2024-05-30 | 3.370 | 3.370 | 3.295 | 3.315 | 3.212 | 501,976 |
| 2024-05-29 | 3.370 | 3.370 | 3.320 | 3.320 | 3.216 | 425,643 |
| 2024-05-28 | 3.355 | 3.370 | 3.340 | 3.365 | 3.260 | 321,432 |
| 2024-05-27 | 3.350 | 3.365 | 3.340 | 3.355 | 3.250 | 222,398 |
| 2024-05-24 | 3.340 | 3.365 | 3.330 | 3.345 | 3.241 | 152,527 |
| 2024-05-23 | 3.370 | 3.395 | 3.345 | 3.355 | 3.250 | 461,316 |
| 2024-05-22 | 3.410 | 3.410 | 3.365 | 3.380 | 3.275 | 455,144 |
| 2024-05-21 | 3.425 | 3.425 | 3.385 | 3.410 | 3.304 | 336,659 |
| 2024-05-20 | 3.405 | 3.425 | 3.390 | 3.425 | 3.318 | 526,313 |
| 2024-05-17 | 3.425 | 3.425 | 3.380 | 3.395 | 3.289 | 535,935 |
| 2024-05-16 | 3.430 | 3.430 | 3.375 | 3.410 | 3.304 | 851,048 |
| 2024-05-15 | 3.610 | 3.610 | 3.430 | 3.445 | 3.338 | 1,826,967 |
| 2024-05-14 | 3.390 | 3.455 | 3.385 | 3.455 | 3.347 | 830,811 |
| 2024-05-13 | 3.340 | 3.390 | 3.335 | 3.390 | 3.284 | 699,028 |
| 2024-05-10 | 3.315 | 3.340 | 3.315 | 3.335 | 3.231 | 561,632 |
| 2024-05-09 | 3.280 | 3.310 | 3.270 | 3.305 | 3.202 | 681,302 |
| 2024-05-08 | 3.290 | 3.290 | 3.260 | 3.280 | 3.178 | 729,057 |
| 2024-05-07 | 3.260 | 3.280 | 3.260 | 3.280 | 3.178 | 499,272 |
| 2024-05-06 | 3.260 | 3.285 | 3.260 | 3.275 | 3.173 | 429,581 |
| 2024-05-03 | 3.275 | 3.275 | 3.250 | 3.260 | 3.158 | 452,101 |
| 2024-05-02 | 3.255 | 3.280 | 3.240 | 3.270 | 3.168 | 580,300 |
| 2024-04-30 | 3.285 | 3.285 | 3.235 | 3.240 | 3.139 | 774,896 |
| 2024-04-29 | 3.285 | 3.295 | 3.270 | 3.285 | 3.183 | 516,968 |
| 2024-04-26 | 3.250 | 3.285 | 3.250 | 3.280 | 3.178 | 568,418 |
| 2024-04-25 | 3.280 | 3.295 | 3.240 | 3.245 | 3.144 | 506,417 |
| 2024-04-24 | 3.290 | 3.290 | 3.255 | 3.280 | 3.178 | 926,631 |
| 2024-04-23 | 3.300 | 3.315 | 3.230 | 3.275 | 3.173 | 1,333,746 |
| 2024-04-22 | 3.300 | 3.350 | 3.270 | 3.275 | 3.173 | 2,443,312 |
| 2024-04-19 | 3.620 | 3.630 | 3.595 | 3.600 | 3.149 | 1,765,877 |
| 2024-04-18 | 3.600 | 3.635 | 3.590 | 3.630 | 3.175 | 1,169,612 |
| 2024-04-17 | 3.600 | 3.620 | 3.575 | 3.590 | 3.140 | 725,320 |
| 2024-04-16 | 3.600 | 3.630 | 3.590 | 3.595 | 3.144 | 1,213,539 |
| 2024-04-15 | 3.590 | 3.625 | 3.585 | 3.620 | 3.166 | 1,255,333 |
| 2024-04-12 | 3.610 | 3.620 | 3.590 | 3.595 | 3.144 | 696,738 |
| 2024-04-11 | 3.575 | 3.615 | 3.575 | 3.600 | 3.149 | 640,326 |
| 2024-04-10 | 3.620 | 3.630 | 3.560 | 3.595 | 3.144 | 663,165 |
| 2024-04-09 | 3.605 | 3.630 | 3.590 | 3.625 | 3.170 | 452,910 |
| 2024-04-08 | 3.585 | 3.630 | 3.585 | 3.620 | 3.166 | 590,746 |
| 2024-04-05 | 3.650 | 3.650 | 3.565 | 3.595 | 3.144 | 823,731 |
| 2024-04-04 | 3.650 | 3.680 | 3.650 | 3.660 | 3.201 | 455,629 |
| 2024-04-03 | 3.660 | 3.685 | 3.650 | 3.650 | 3.192 | 515,073 |
| 2024-04-02 | 3.620 | 3.690 | 3.620 | 3.655 | 3.197 | 824,778 |
| 2024-03-28 | 3.612 | 3.636 | 3.600 | 3.626 | 3.171 | 655,778 |
| 2024-03-27 | 3.598 | 3.640 | 3.598 | 3.614 | 3.161 | 636,035 |
| 2024-03-26 | 3.550 | 3.602 | 3.550 | 3.582 | 3.133 | 533,967 |
| 2024-03-25 | 3.530 | 3.554 | 3.520 | 3.548 | 3.103 | 594,823 |
| 2024-03-22 | 3.500 | 3.544 | 3.488 | 3.510 | 3.070 | 874,365 |
| 2024-03-21 | 3.460 | 3.504 | 3.450 | 3.500 | 3.061 | 775,846 |
| 2024-03-20 | 3.422 | 3.448 | 3.422 | 3.434 | 3.003 | 287,489 |
| 2024-03-19 | 3.438 | 3.438 | 3.406 | 3.432 | 3.002 | 243,190 |
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.