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
2023-09-27	3.510	3.514	3.464	3.480	3.044	237,723
2023-09-26	3.586	3.588	3.504	3.520	3.079	405,520
2023-09-25	3.628	3.628	3.580	3.604	3.152	550,681
2023-09-22	3.632	3.632	3.594	3.618	3.164	300,760
2023-09-21	3.590	3.636	3.590	3.622	3.168	343,972
2023-09-20	3.610	3.620	3.590	3.608	3.156	386,738
2023-09-19	3.620	3.622	3.574	3.614	3.161	801,294
2023-09-18	3.540	3.558	3.528	3.538	3.094	430,801
2023-09-15	3.590	3.604	3.544	3.544	3.100	782,069
2023-09-14	3.562	3.576	3.552	3.576	3.128	193,637
2023-09-13	3.550	3.590	3.522	3.554	3.108	312,985
2023-09-12	3.530	3.570	3.522	3.544	3.100	330,605
2023-09-11	3.498	3.526	3.498	3.526	3.084	279,661
2023-09-08	3.500	3.500	3.478	3.486	3.049	283,016
2023-09-07	3.464	3.504	3.462	3.504	3.065	288,957
2023-09-06	3.490	3.494	3.466	3.466	3.031	265,918
2023-09-05	3.442	3.498	3.442	3.490	3.052	293,967
2023-09-04	3.496	3.496	3.462	3.474	3.038	112,076
2023-09-01	3.494	3.494	3.454	3.464	3.030	212,750
2023-08-31	3.458	3.490	3.458	3.472	3.037	714,761
2023-08-30	3.380	3.448	3.380	3.446	3.014	716,956
2023-08-29	3.348	3.408	3.348	3.400	2.974	570,149
2023-08-28	3.338	3.362	3.334	3.362	2.940	239,904
2023-08-25	3.276	3.332	3.276	3.332	2.914	391,160
2023-08-24	3.302	3.314	3.268	3.284	2.872	353,049
2023-08-23	3.280	3.304	3.280	3.290	2.877	351,281
2023-08-22	3.318	3.318	3.270	3.274	2.863	381,594
2023-08-21	3.330	3.334	3.292	3.300	2.886	224,909
2023-08-18	3.282	3.316	3.282	3.314	2.898	275,955
2023-08-17	3.300	3.310	3.286	3.304	2.890	287,219
2023-08-16	3.330	3.338	3.294	3.316	2.900	208,531
2023-08-15	3.322	3.322	3.284	3.298	2.884	276,944
2023-08-14	3.302	3.320	3.300	3.300	2.886	133,777
2023-08-11	3.330	3.332	3.294	3.302	2.888	301,105
2023-08-10	3.358	3.358	3.310	3.318	2.902	255,515
2023-08-09	3.306	3.356	3.306	3.356	2.935	313,913
2023-08-08	3.330	3.350	3.304	3.326	2.909	380,408
2023-08-07	3.310	3.336	3.306	3.310	2.895	184,357
2023-08-04	3.320	3.348	3.312	3.332	2.914	377,352
2023-08-03	3.378	3.378	3.300	3.316	2.900	258,714
2023-08-02	3.440	3.448	3.322	3.324	2.907	587,804
2023-08-01	3.472	3.472	3.446	3.454	3.021	284,367
2023-07-31	3.450	3.472	3.430	3.456	3.023	589,578
2023-07-28	3.460	3.464	3.422	3.448	3.016	553,220
2023-07-27	3.500	3.506	3.460	3.464	3.030	442,460
2023-07-26	3.486	3.516	3.466	3.510	3.070	451,356
2023-07-25	3.480	3.500	3.472	3.480	3.044	311,458
2023-07-24	3.466	3.496	3.466	3.494	3.056	339,943
2023-07-21	3.486	3.486	3.432	3.464	3.030	681,643
2023-07-20	3.400	3.492	3.398	3.480	3.044	767,996
2023-07-19	3.398	3.426	3.394	3.420	2.991	383,399
2023-07-18	3.406	3.406	3.356	3.388	2.963	253,894
2023-07-17	3.368	3.410	3.368	3.406	2.979	650,480
2023-07-14	3.426	3.428	3.382	3.390	2.965	275,025
2023-07-13	3.400	3.452	3.400	3.422	2.993	444,962
2023-07-12	3.370	3.428	3.360	3.410	2.982	454,091
2023-07-11	3.372	3.394	3.328	3.390	2.965	476,076
2023-07-10	3.346	3.384	3.318	3.380	2.956	628,068
2023-07-07	3.284	3.374	3.270	3.322	2.905	1,156,643
2023-07-06	3.220	3.280	3.210	3.212	2.809	566,710

← NewerPage 14 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.