NOS S.G.P.S. S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 3.272 | 3.278 | 3.230 | 3.230 | 2.825 | 653,164 |
| 2023-07-04 | 3.264 | 3.280 | 3.244 | 3.244 | 2.837 | 374,494 |
| 2023-07-03 | 3.256 | 3.276 | 3.244 | 3.254 | 2.846 | 545,635 |
| 2023-06-30 | 3.254 | 3.274 | 3.240 | 3.256 | 2.848 | 401,539 |
| 2023-06-29 | 3.290 | 3.290 | 3.254 | 3.254 | 2.846 | 375,430 |
| 2023-06-28 | 3.280 | 3.304 | 3.250 | 3.268 | 2.858 | 683,107 |
| 2023-06-27 | 3.342 | 3.350 | 3.268 | 3.286 | 2.874 | 531,180 |
| 2023-06-26 | 3.366 | 3.366 | 3.298 | 3.328 | 2.911 | 226,938 |
| 2023-06-23 | 3.316 | 3.340 | 3.304 | 3.304 | 2.890 | 331,667 |
| 2023-06-22 | 3.340 | 3.344 | 3.280 | 3.318 | 2.902 | 871,385 |
| 2023-06-21 | 3.410 | 3.414 | 3.344 | 3.344 | 2.925 | 506,173 |
| 2023-06-20 | 3.420 | 3.426 | 3.400 | 3.414 | 2.986 | 320,987 |
| 2023-06-19 | 3.450 | 3.452 | 3.430 | 3.432 | 3.002 | 172,942 |
| 2023-06-16 | 3.426 | 3.460 | 3.426 | 3.446 | 3.014 | 476,722 |
| 2023-06-15 | 3.428 | 3.450 | 3.402 | 3.440 | 3.009 | 398,913 |
| 2023-06-14 | 3.422 | 3.446 | 3.416 | 3.442 | 3.010 | 259,476 |
| 2023-06-13 | 3.454 | 3.454 | 3.422 | 3.444 | 3.012 | 203,283 |
| 2023-06-12 | 3.486 | 3.486 | 3.438 | 3.438 | 3.007 | 357,667 |
| 2023-06-09 | 3.460 | 3.486 | 3.450 | 3.472 | 3.037 | 159,337 |
| 2023-06-08 | 3.510 | 3.510 | 3.440 | 3.458 | 3.024 | 202,094 |
| 2023-06-07 | 3.496 | 3.506 | 3.468 | 3.480 | 3.044 | 247,888 |
| 2023-06-06 | 3.506 | 3.512 | 3.444 | 3.468 | 3.033 | 380,321 |
| 2023-06-05 | 3.502 | 3.534 | 3.476 | 3.482 | 3.045 | 207,624 |
| 2023-06-02 | 3.424 | 3.486 | 3.424 | 3.472 | 3.037 | 384,660 |
| 2023-06-01 | 3.486 | 3.486 | 3.410 | 3.434 | 3.003 | 325,302 |
| 2023-05-31 | 3.512 | 3.524 | 3.446 | 3.450 | 3.017 | 1,147,683 |
| 2023-05-30 | 3.542 | 3.548 | 3.464 | 3.500 | 3.061 | 731,662 |
| 2023-05-29 | 3.550 | 3.562 | 3.526 | 3.540 | 3.096 | 188,137 |
| 2023-05-26 | 3.600 | 3.604 | 3.522 | 3.550 | 3.105 | 480,346 |
| 2023-05-25 | 3.680 | 3.680 | 3.560 | 3.600 | 3.149 | 507,373 |
| 2023-05-24 | 3.656 | 3.694 | 3.652 | 3.658 | 3.199 | 290,715 |
| 2023-05-23 | 3.602 | 3.668 | 3.584 | 3.658 | 3.199 | 338,748 |
| 2023-05-22 | 3.622 | 3.662 | 3.606 | 3.610 | 3.157 | 406,221 |
| 2023-05-19 | 3.662 | 3.664 | 3.620 | 3.656 | 3.198 | 732,517 |
| 2023-05-18 | 3.700 | 3.716 | 3.662 | 3.672 | 3.212 | 505,589 |
| 2023-05-17 | 3.710 | 3.726 | 3.690 | 3.700 | 3.236 | 311,067 |
| 2023-05-16 | 3.736 | 3.748 | 3.710 | 3.722 | 3.255 | 331,267 |
| 2023-05-15 | 3.758 | 3.758 | 3.724 | 3.736 | 3.268 | 347,276 |
| 2023-05-12 | 3.730 | 3.750 | 3.708 | 3.750 | 3.280 | 423,935 |
| 2023-05-11 | 3.782 | 3.790 | 3.702 | 3.738 | 3.269 | 499,201 |
| 2023-05-10 | 3.804 | 3.828 | 3.784 | 3.798 | 3.322 | 256,271 |
| 2023-05-09 | 3.800 | 3.822 | 3.772 | 3.810 | 3.332 | 365,087 |
| 2023-05-08 | 3.780 | 3.804 | 3.758 | 3.804 | 3.327 | 307,229 |
| 2023-05-05 | 3.820 | 3.820 | 3.752 | 3.792 | 3.317 | 465,267 |
| 2023-05-04 | 3.800 | 3.830 | 3.770 | 3.794 | 3.318 | 512,931 |
| 2023-05-03 | 3.942 | 3.942 | 3.808 | 3.808 | 3.331 | 456,140 |
| 2023-05-02 | 3.976 | 3.978 | 3.910 | 3.922 | 3.430 | 344,903 |
| 2023-04-28 | 4.000 | 4.060 | 3.972 | 3.988 | 3.488 | 571,896 |
| 2023-04-27 | 3.880 | 4.016 | 3.860 | 4.010 | 3.507 | 1,112,200 |
| 2023-04-26 | 3.920 | 3.926 | 3.880 | 3.906 | 3.416 | 533,963 |
| 2023-04-25 | 3.940 | 3.940 | 3.900 | 3.900 | 3.411 | 370,297 |
| 2023-04-24 | 3.974 | 3.982 | 3.908 | 3.928 | 3.435 | 373,628 |
| 2023-04-21 | 3.970 | 3.990 | 3.944 | 3.986 | 3.486 | 602,002 |
| 2023-04-20 | 4.048 | 4.048 | 3.930 | 3.942 | 3.448 | 859,143 |
| 2023-04-19 | 4.020 | 4.078 | 4.000 | 4.054 | 3.546 | 1,416,383 |
| 2023-04-18 | 4.430 | 4.432 | 4.386 | 4.418 | 3.731 | 854,366 |
| 2023-04-17 | 4.360 | 4.438 | 4.358 | 4.414 | 3.728 | 828,536 |
| 2023-04-14 | 4.376 | 4.376 | 4.328 | 4.360 | 3.682 | 806,121 |
| 2023-04-13 | 4.392 | 4.392 | 4.332 | 4.372 | 3.692 | 737,249 |
| 2023-04-12 | 4.370 | 4.410 | 4.354 | 4.392 | 3.709 | 438,066 |
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.