NOS S.G.P.S. S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 3.990 | 4.026 | 3.942 | 3.950 | 3.336 | 278,233 |
| 2023-01-13 | 3.930 | 3.978 | 3.920 | 3.974 | 3.356 | 237,977 |
| 2023-01-12 | 3.912 | 3.950 | 3.874 | 3.930 | 3.319 | 381,233 |
| 2023-01-11 | 3.920 | 3.934 | 3.892 | 3.906 | 3.299 | 407,999 |
| 2023-01-10 | 3.864 | 3.906 | 3.860 | 3.906 | 3.299 | 294,715 |
| 2023-01-09 | 3.892 | 3.900 | 3.870 | 3.884 | 3.280 | 227,690 |
| 2023-01-06 | 3.830 | 3.916 | 3.830 | 3.900 | 3.294 | 252,680 |
| 2023-01-05 | 3.890 | 3.912 | 3.876 | 3.900 | 3.294 | 237,363 |
| 2023-01-04 | 3.876 | 3.908 | 3.876 | 3.890 | 3.285 | 436,114 |
| 2023-01-03 | 3.800 | 3.886 | 3.800 | 3.876 | 3.273 | 343,211 |
| 2023-01-02 | 3.790 | 3.840 | 3.790 | 3.826 | 3.231 | 83,000 |
| 2022-12-30 | 3.800 | 3.824 | 3.782 | 3.784 | 3.196 | 181,577 |
| 2022-12-29 | 3.762 | 3.846 | 3.756 | 3.844 | 3.246 | 291,820 |
| 2022-12-28 | 3.816 | 3.816 | 3.770 | 3.778 | 3.191 | 280,139 |
| 2022-12-27 | 3.820 | 3.824 | 3.794 | 3.806 | 3.214 | 109,932 |
| 2022-12-23 | 3.784 | 3.836 | 3.784 | 3.814 | 3.221 | 179,361 |
| 2022-12-22 | 3.784 | 3.832 | 3.784 | 3.816 | 3.223 | 373,464 |
| 2022-12-21 | 3.800 | 3.800 | 3.750 | 3.794 | 3.204 | 554,796 |
| 2022-12-20 | 3.800 | 3.800 | 3.742 | 3.784 | 3.196 | 256,765 |
| 2022-12-19 | 3.698 | 3.748 | 3.698 | 3.748 | 3.165 | 336,062 |
| 2022-12-16 | 3.770 | 3.800 | 3.696 | 3.714 | 3.137 | 862,242 |
| 2022-12-15 | 3.786 | 3.874 | 3.786 | 3.796 | 3.206 | 469,657 |
| 2022-12-14 | 3.740 | 3.806 | 3.740 | 3.786 | 3.197 | 316,919 |
| 2022-12-13 | 3.752 | 3.822 | 3.752 | 3.776 | 3.189 | 373,160 |
| 2022-12-12 | 3.720 | 3.770 | 3.696 | 3.750 | 3.167 | 412,711 |
| 2022-12-09 | 3.850 | 3.850 | 3.712 | 3.750 | 3.167 | 335,009 |
| 2022-12-08 | 3.776 | 3.782 | 3.726 | 3.740 | 3.159 | 295,014 |
| 2022-12-07 | 3.820 | 3.858 | 3.782 | 3.782 | 3.194 | 377,418 |
| 2022-12-06 | 3.820 | 3.886 | 3.810 | 3.856 | 3.256 | 355,446 |
| 2022-12-05 | 3.806 | 3.848 | 3.776 | 3.834 | 3.238 | 312,286 |
| 2022-12-02 | 3.850 | 3.850 | 3.788 | 3.788 | 3.199 | 354,226 |
| 2022-12-01 | 3.842 | 3.878 | 3.836 | 3.866 | 3.265 | 396,997 |
| 2022-11-30 | 3.800 | 3.854 | 3.800 | 3.844 | 3.246 | 707,672 |
| 2022-11-29 | 3.854 | 3.890 | 3.836 | 3.884 | 3.280 | 182,847 |
| 2022-11-28 | 3.864 | 3.886 | 3.848 | 3.876 | 3.273 | 246,106 |
| 2022-11-25 | 3.930 | 3.930 | 3.850 | 3.862 | 3.262 | 403,925 |
| 2022-11-24 | 3.950 | 3.950 | 3.904 | 3.922 | 3.312 | 162,507 |
| 2022-11-23 | 3.980 | 3.980 | 3.910 | 3.950 | 3.336 | 247,515 |
| 2022-11-22 | 3.924 | 3.960 | 3.910 | 3.932 | 3.321 | 305,183 |
| 2022-11-21 | 3.876 | 3.930 | 3.860 | 3.924 | 3.314 | 322,293 |
| 2022-11-18 | 3.834 | 3.866 | 3.816 | 3.862 | 3.262 | 283,613 |
| 2022-11-17 | 3.800 | 3.834 | 3.798 | 3.820 | 3.226 | 325,201 |
| 2022-11-16 | 3.868 | 3.868 | 3.802 | 3.838 | 3.241 | 330,298 |
| 2022-11-15 | 3.856 | 3.868 | 3.814 | 3.858 | 3.258 | 329,194 |
| 2022-11-14 | 3.864 | 3.896 | 3.848 | 3.860 | 3.260 | 329,711 |
| 2022-11-11 | 3.880 | 3.936 | 3.872 | 3.876 | 3.273 | 338,380 |
| 2022-11-10 | 3.890 | 3.940 | 3.872 | 3.940 | 3.327 | 329,727 |
| 2022-11-09 | 3.866 | 3.910 | 3.850 | 3.896 | 3.290 | 301,019 |
| 2022-11-08 | 3.870 | 3.884 | 3.854 | 3.866 | 3.265 | 249,622 |
| 2022-11-07 | 3.820 | 3.890 | 3.820 | 3.874 | 3.272 | 290,517 |
| 2022-11-04 | 3.932 | 3.932 | 3.852 | 3.862 | 3.262 | 468,041 |
| 2022-11-03 | 3.970 | 3.994 | 3.848 | 3.876 | 3.273 | 613,887 |
| 2022-11-02 | 4.022 | 4.026 | 3.960 | 3.970 | 3.353 | 2,215,522 |
| 2022-11-01 | 4.000 | 4.022 | 3.970 | 4.004 | 3.381 | 686,593 |
| 2022-10-31 | 3.902 | 3.980 | 3.894 | 3.964 | 3.348 | 863,839 |
| 2022-10-28 | 3.808 | 3.900 | 3.808 | 3.888 | 3.283 | 477,713 |
| 2022-10-27 | 3.820 | 3.878 | 3.770 | 3.836 | 3.240 | 952,070 |
| 2022-10-26 | 3.778 | 3.850 | 3.776 | 3.826 | 3.231 | 841,603 |
| 2022-10-25 | 3.658 | 3.808 | 3.658 | 3.780 | 3.192 | 1,318,116 |
| 2022-10-24 | 3.650 | 3.714 | 3.616 | 3.694 | 3.120 | 878,634 |
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.