NOS S.G.P.S. S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 3.438 | 3.438 | 3.406 | 3.432 | 3.002 | 243,190 |
| 2024-03-18 | 3.434 | 3.442 | 3.404 | 3.428 | 2.998 | 610,504 |
| 2024-03-15 | 3.448 | 3.460 | 3.434 | 3.434 | 3.003 | 882,885 |
| 2024-03-14 | 3.436 | 3.464 | 3.416 | 3.424 | 2.995 | 349,555 |
| 2024-03-13 | 3.428 | 3.444 | 3.404 | 3.434 | 3.003 | 531,166 |
| 2024-03-12 | 3.426 | 3.470 | 3.424 | 3.428 | 2.998 | 363,156 |
| 2024-03-11 | 3.440 | 3.480 | 3.422 | 3.436 | 3.005 | 404,631 |
| 2024-03-08 | 3.450 | 3.478 | 3.424 | 3.434 | 3.003 | 489,341 |
| 2024-03-07 | 3.450 | 3.508 | 3.422 | 3.456 | 3.023 | 873,029 |
| 2024-03-06 | 3.378 | 3.560 | 3.378 | 3.488 | 3.051 | 2,330,543 |
| 2024-03-05 | 3.230 | 3.296 | 3.220 | 3.292 | 2.879 | 616,920 |
| 2024-03-04 | 3.280 | 3.282 | 3.210 | 3.224 | 2.820 | 463,864 |
| 2024-03-01 | 3.246 | 3.294 | 3.244 | 3.276 | 2.865 | 574,341 |
| 2024-02-29 | 3.220 | 3.244 | 3.184 | 3.216 | 2.813 | 1,219,932 |
| 2024-02-28 | 3.226 | 3.242 | 3.198 | 3.198 | 2.797 | 329,186 |
| 2024-02-27 | 3.222 | 3.230 | 3.200 | 3.228 | 2.823 | 255,719 |
| 2024-02-26 | 3.258 | 3.258 | 3.214 | 3.220 | 2.816 | 226,373 |
| 2024-02-23 | 3.220 | 3.246 | 3.200 | 3.244 | 2.837 | 239,546 |
| 2024-02-22 | 3.270 | 3.280 | 3.222 | 3.234 | 2.828 | 280,149 |
| 2024-02-21 | 3.250 | 3.272 | 3.250 | 3.260 | 2.851 | 376,714 |
| 2024-02-20 | 3.226 | 3.276 | 3.212 | 3.260 | 2.851 | 404,140 |
| 2024-02-19 | 3.176 | 3.232 | 3.174 | 3.228 | 2.823 | 290,069 |
| 2024-02-16 | 3.142 | 3.180 | 3.138 | 3.178 | 2.780 | 360,449 |
| 2024-02-15 | 3.150 | 3.164 | 3.138 | 3.142 | 2.748 | 711,954 |
| 2024-02-14 | 3.168 | 3.168 | 3.138 | 3.138 | 2.745 | 225,385 |
| 2024-02-13 | 3.160 | 3.182 | 3.148 | 3.152 | 2.757 | 367,298 |
| 2024-02-12 | 3.150 | 3.190 | 3.144 | 3.178 | 2.780 | 389,580 |
| 2024-02-09 | 3.150 | 3.160 | 3.126 | 3.144 | 2.750 | 409,181 |
| 2024-02-08 | 3.166 | 3.166 | 3.136 | 3.136 | 2.743 | 351,392 |
| 2024-02-07 | 3.168 | 3.196 | 3.146 | 3.146 | 2.752 | 360,685 |
| 2024-02-06 | 3.172 | 3.184 | 3.152 | 3.180 | 2.781 | 421,651 |
| 2024-02-05 | 3.192 | 3.214 | 3.166 | 3.166 | 2.769 | 324,356 |
| 2024-02-02 | 3.226 | 3.248 | 3.190 | 3.192 | 2.792 | 498,855 |
| 2024-02-01 | 3.290 | 3.292 | 3.218 | 3.218 | 2.815 | 541,865 |
| 2024-01-31 | 3.250 | 3.296 | 3.250 | 3.280 | 2.869 | 409,304 |
| 2024-01-30 | 3.240 | 3.268 | 3.222 | 3.250 | 2.842 | 280,310 |
| 2024-01-29 | 3.282 | 3.282 | 3.240 | 3.240 | 2.834 | 380,496 |
| 2024-01-26 | 3.286 | 3.304 | 3.286 | 3.292 | 2.879 | 304,484 |
| 2024-01-25 | 3.284 | 3.302 | 3.284 | 3.286 | 2.874 | 245,367 |
| 2024-01-24 | 3.308 | 3.308 | 3.270 | 3.284 | 2.872 | 279,714 |
| 2024-01-23 | 3.290 | 3.302 | 3.266 | 3.282 | 2.870 | 390,156 |
| 2024-01-22 | 3.264 | 3.310 | 3.264 | 3.290 | 2.877 | 346,278 |
| 2024-01-19 | 3.272 | 3.298 | 3.258 | 3.290 | 2.877 | 309,730 |
| 2024-01-18 | 3.260 | 3.274 | 3.246 | 3.246 | 2.839 | 387,390 |
| 2024-01-17 | 3.260 | 3.286 | 3.234 | 3.276 | 2.865 | 539,978 |
| 2024-01-16 | 3.282 | 3.298 | 3.256 | 3.260 | 2.851 | 404,101 |
| 2024-01-15 | 3.280 | 3.298 | 3.276 | 3.280 | 2.869 | 116,327 |
| 2024-01-12 | 3.290 | 3.292 | 3.268 | 3.270 | 2.860 | 372,854 |
| 2024-01-11 | 3.310 | 3.310 | 3.274 | 3.274 | 2.863 | 370,271 |
| 2024-01-10 | 3.318 | 3.318 | 3.284 | 3.300 | 2.886 | 287,796 |
| 2024-01-09 | 3.328 | 3.328 | 3.286 | 3.294 | 2.881 | 337,344 |
| 2024-01-08 | 3.330 | 3.330 | 3.264 | 3.312 | 2.897 | 283,286 |
| 2024-01-05 | 3.340 | 3.360 | 3.294 | 3.322 | 2.905 | 700,564 |
| 2024-01-04 | 3.272 | 3.340 | 3.270 | 3.340 | 2.921 | 799,171 |
| 2024-01-03 | 3.238 | 3.272 | 3.238 | 3.260 | 2.851 | 586,590 |
| 2024-01-02 | 3.204 | 3.244 | 3.204 | 3.232 | 2.827 | 366,690 |
| 2023-12-29 | 3.200 | 3.216 | 3.194 | 3.200 | 2.799 | 389,858 |
| 2023-12-28 | 3.210 | 3.222 | 3.200 | 3.200 | 2.799 | 438,430 |
| 2023-12-27 | 3.220 | 3.222 | 3.190 | 3.214 | 2.811 | 783,751 |
| 2023-12-22 | 3.190 | 3.238 | 3.190 | 3.220 | 2.816 | 448,661 |
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.