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
2023-04-11	4.450	4.460	4.338	4.366	3.687	1,133,731
2023-04-06	4.370	4.450	4.370	4.442	3.751	643,982
2023-04-05	4.270	4.364	4.270	4.338	3.664	687,375
2023-04-04	4.244	4.274	4.238	4.260	3.598	422,895
2023-04-03	4.216	4.254	4.216	4.240	3.581	336,065
2023-03-31	4.220	4.246	4.216	4.216	3.560	326,421
2023-03-30	4.172	4.250	4.170	4.222	3.566	349,070
2023-03-29	4.180	4.180	4.144	4.172	3.523	357,321
2023-03-28	4.180	4.180	4.142	4.148	3.503	206,566
2023-03-27	4.134	4.184	4.134	4.162	3.515	231,138
2023-03-24	4.200	4.200	4.102	4.128	3.486	388,724
2023-03-23	4.214	4.240	4.200	4.212	3.557	160,775
2023-03-22	4.250	4.250	4.204	4.222	3.566	275,741
2023-03-21	4.230	4.260	4.230	4.238	3.579	338,881
2023-03-20	4.158	4.244	4.126	4.230	3.572	308,413
2023-03-17	4.242	4.264	4.180	4.198	3.545	978,013
2023-03-16	4.250	4.288	4.240	4.256	3.594	601,568
2023-03-15	4.314	4.314	4.218	4.256	3.594	545,479
2023-03-14	4.200	4.316	4.200	4.290	3.623	548,976
2023-03-13	4.280	4.280	4.206	4.220	3.564	610,671
2023-03-10	4.230	4.272	4.214	4.272	3.608	390,856
2023-03-09	4.292	4.296	4.226	4.252	3.591	581,988
2023-03-08	4.240	4.312	4.200	4.292	3.625	855,610
2023-03-07	4.182	4.200	4.154	4.182	3.532	205,726
2023-03-06	4.244	4.250	4.172	4.184	3.533	295,723
2023-03-03	4.230	4.260	4.216	4.244	3.584	391,749
2023-03-02	4.224	4.226	4.178	4.226	3.569	255,842
2023-03-01	4.180	4.234	4.174	4.200	3.547	271,834
2023-02-28	4.158	4.210	4.158	4.182	3.532	457,815
2023-02-27	4.150	4.192	4.150	4.184	3.533	153,566
2023-02-24	4.150	4.184	4.140	4.162	3.515	256,227
2023-02-23	4.198	4.198	4.130	4.136	3.493	153,222
2023-02-22	4.140	4.182	4.140	4.170	3.522	216,797
2023-02-21	4.148	4.200	4.138	4.174	3.525	221,655
2023-02-20	4.250	4.250	4.180	4.180	3.530	211,130
2023-02-17	4.204	4.258	4.186	4.230	3.572	379,876
2023-02-16	4.156	4.228	4.136	4.202	3.549	626,955
2023-02-15	4.126	4.150	4.048	4.150	3.505	491,588
2023-02-14	4.098	4.122	4.078	4.094	3.457	520,756
2023-02-13	4.052	4.096	4.040	4.070	3.437	559,419
2023-02-10	3.990	4.044	3.972	4.040	3.412	479,165
2023-02-09	3.970	4.006	3.934	3.998	3.376	414,053
2023-02-08	3.962	3.968	3.936	3.952	3.338	322,121
2023-02-07	3.970	3.970	3.930	3.936	3.324	190,316
2023-02-06	3.960	3.982	3.930	3.952	3.338	182,600
2023-02-03	3.950	3.994	3.932	3.960	3.344	253,392
2023-02-02	3.940	3.956	3.890	3.946	3.332	357,451
2023-02-01	3.946	3.960	3.930	3.954	3.339	157,877
2023-01-31	3.910	3.946	3.908	3.940	3.327	149,408
2023-01-30	3.924	3.930	3.906	3.918	3.309	157,303
2023-01-27	3.900	3.934	3.900	3.934	3.322	138,246
2023-01-26	3.902	3.946	3.902	3.926	3.316	177,665
2023-01-25	3.922	3.936	3.880	3.898	3.292	259,280
2023-01-24	3.998	4.010	3.940	3.942	3.329	238,247
2023-01-23	4.000	4.004	3.966	3.986	3.366	249,573
2023-01-20	3.986	4.020	3.970	3.978	3.359	313,105
2023-01-19	3.998	3.998	3.954	3.972	3.354	172,765
2023-01-18	3.962	3.998	3.958	3.986	3.366	205,134
2023-01-17	3.930	3.976	3.920	3.968	3.351	242,906
2023-01-16	3.990	4.026	3.942	3.950	3.336	278,233

← NewerPage 16 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.