NOS S.G.P.S. S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	3.156	3.202	3.140	3.200	2.799	791,082
2023-12-19	3.200	3.216	3.132	3.136	2.743	976,289
2023-12-18	3.200	3.230	3.178	3.200	2.799	822,562
2023-12-15	3.240	3.254	3.210	3.210	2.808	554,295
2023-12-14	3.230	3.274	3.226	3.236	2.830	663,205
2023-12-13	3.254	3.254	3.212	3.222	2.818	689,212
2023-12-12	3.292	3.312	3.234	3.234	2.828	1,005,147
2023-12-11	3.324	3.324	3.290	3.290	2.877	927,705
2023-12-08	3.342	3.352	3.320	3.326	2.909	518,252
2023-12-07	3.350	3.364	3.338	3.340	2.921	379,481
2023-12-06	3.376	3.390	3.360	3.360	2.939	323,583
2023-12-05	3.376	3.382	3.350	3.362	2.940	502,826
2023-12-04	3.400	3.414	3.372	3.380	2.956	892,909
2023-12-01	3.396	3.412	3.394	3.394	2.968	279,979
2023-11-30	3.400	3.408	3.364	3.406	2.979	1,278,305
2023-11-29	3.412	3.412	3.392	3.396	2.970	381,968
2023-11-28	3.400	3.412	3.390	3.406	2.979	359,882
2023-11-27	3.400	3.420	3.386	3.400	2.974	356,334
2023-11-24	3.384	3.410	3.378	3.410	2.982	253,721
2023-11-23	3.400	3.420	3.394	3.394	2.968	271,254
2023-11-22	3.398	3.408	3.390	3.400	2.974	365,518
2023-11-21	3.420	3.424	3.384	3.392	2.967	446,604
2023-11-20	3.440	3.444	3.408	3.422	2.993	354,271
2023-11-17	3.442	3.442	3.416	3.424	2.995	195,446
2023-11-16	3.450	3.458	3.400	3.432	3.002	510,209
2023-11-15	3.448	3.454	3.404	3.446	3.014	564,545
2023-11-14	3.500	3.500	3.398	3.446	3.014	1,194,442
2023-11-13	3.480	3.512	3.464	3.482	3.045	197,911
2023-11-10	3.480	3.486	3.454	3.454	3.021	170,576
2023-11-09	3.444	3.484	3.444	3.478	3.042	149,744
2023-11-08	3.430	3.452	3.408	3.438	3.007	599,626
2023-11-07	3.494	3.494	3.412	3.432	3.002	380,834
2023-11-06	3.540	3.564	3.510	3.510	3.070	262,047
2023-11-03	3.502	3.542	3.450	3.536	3.093	706,396
2023-11-02	3.484	3.578	3.480	3.548	3.103	553,895
2023-11-01	3.454	3.484	3.428	3.484	3.047	312,880
2023-10-31	3.460	3.460	3.424	3.454	3.021	461,469
2023-10-30	3.404	3.454	3.404	3.436	3.005	428,717
2023-10-27	3.444	3.466	3.414	3.424	2.995	109,955
2023-10-26	3.396	3.454	3.396	3.428	2.998	291,016
2023-10-25	3.422	3.422	3.394	3.408	2.981	248,684
2023-10-24	3.400	3.424	3.386	3.406	2.979	327,804
2023-10-23	3.410	3.430	3.400	3.404	2.977	150,108
2023-10-20	3.430	3.454	3.416	3.446	3.014	310,751
2023-10-19	3.470	3.470	3.420	3.450	3.017	264,999
2023-10-18	3.440	3.486	3.440	3.458	3.024	116,027
2023-10-17	3.470	3.484	3.444	3.460	3.026	212,621
2023-10-16	3.440	3.488	3.440	3.464	3.030	212,757
2023-10-13	3.454	3.476	3.434	3.442	3.010	206,251
2023-10-12	3.528	3.530	3.458	3.464	3.030	256,956
2023-10-11	3.470	3.526	3.470	3.512	3.072	253,952
2023-10-10	3.426	3.500	3.426	3.470	3.035	173,934
2023-10-09	3.444	3.486	3.436	3.460	3.026	411,341
2023-10-06	3.450	3.452	3.420	3.452	3.019	247,009
2023-10-05	3.390	3.440	3.374	3.428	2.998	245,882
2023-10-04	3.378	3.410	3.368	3.370	2.947	309,536
2023-10-03	3.472	3.472	3.378	3.382	2.958	322,923
2023-10-02	3.488	3.504	3.460	3.460	3.026	241,939
2023-09-29	3.454	3.500	3.450	3.482	3.045	296,862
2023-09-28	3.420	3.482	3.420	3.456	3.023	97,422

← NewerPage 13 of 22 · 1,284 trading daysOlder →

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.