NOS S.G.P.S. S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 3.562 | 3.620 | 3.562 | 3.604 | 3.044 | 333,641 |
| 2022-10-20 | 3.612 | 3.640 | 3.576 | 3.624 | 3.061 | 523,821 |
| 2022-10-19 | 3.580 | 3.612 | 3.536 | 3.606 | 3.045 | 358,012 |
| 2022-10-18 | 3.492 | 3.540 | 3.470 | 3.540 | 2.990 | 506,358 |
| 2022-10-17 | 3.460 | 3.530 | 3.460 | 3.508 | 2.963 | 643,256 |
| 2022-10-14 | 3.438 | 3.514 | 3.426 | 3.484 | 2.942 | 723,684 |
| 2022-10-13 | 3.386 | 3.412 | 3.358 | 3.406 | 2.876 | 869,020 |
| 2022-10-12 | 3.450 | 3.456 | 3.382 | 3.436 | 2.902 | 602,252 |
| 2022-10-11 | 3.430 | 3.456 | 3.412 | 3.448 | 2.912 | 354,849 |
| 2022-10-10 | 3.442 | 3.468 | 3.430 | 3.446 | 2.910 | 303,464 |
| 2022-10-07 | 3.430 | 3.502 | 3.430 | 3.454 | 2.917 | 384,699 |
| 2022-10-06 | 3.500 | 3.512 | 3.466 | 3.476 | 2.936 | 542,239 |
| 2022-10-05 | 3.536 | 3.542 | 3.484 | 3.484 | 2.942 | 386,628 |
| 2022-10-04 | 3.506 | 3.566 | 3.506 | 3.562 | 3.008 | 523,058 |
| 2022-10-03 | 3.350 | 3.542 | 3.338 | 3.518 | 2.971 | 972,810 |
| 2022-09-30 | 3.336 | 3.374 | 3.328 | 3.344 | 2.824 | 507,486 |
| 2022-09-29 | 3.430 | 3.430 | 3.332 | 3.338 | 2.819 | 815,320 |
| 2022-09-28 | 3.430 | 3.430 | 3.346 | 3.400 | 2.871 | 935,528 |
| 2022-09-27 | 3.456 | 3.456 | 3.416 | 3.426 | 2.893 | 712,126 |
| 2022-09-26 | 3.422 | 3.452 | 3.392 | 3.412 | 2.882 | 1,075,152 |
| 2022-09-23 | 3.500 | 3.540 | 3.398 | 3.466 | 2.927 | 1,227,998 |
| 2022-09-22 | 3.536 | 3.546 | 3.494 | 3.530 | 2.981 | 656,264 |
| 2022-09-21 | 3.580 | 3.600 | 3.522 | 3.536 | 2.986 | 574,831 |
| 2022-09-20 | 3.556 | 3.604 | 3.508 | 3.596 | 3.037 | 1,225,288 |
| 2022-09-19 | 3.500 | 3.528 | 3.470 | 3.528 | 2.979 | 460,377 |
| 2022-09-16 | 3.570 | 3.586 | 3.506 | 3.512 | 2.966 | 583,854 |
| 2022-09-15 | 3.600 | 3.622 | 3.570 | 3.582 | 3.025 | 416,643 |
| 2022-09-14 | 3.660 | 3.660 | 3.580 | 3.596 | 3.037 | 406,263 |
| 2022-09-13 | 3.658 | 3.690 | 3.644 | 3.646 | 3.079 | 409,840 |
| 2022-09-12 | 3.630 | 3.648 | 3.560 | 3.640 | 3.074 | 479,119 |
| 2022-09-09 | 3.512 | 3.556 | 3.508 | 3.552 | 3.000 | 529,754 |
| 2022-09-08 | 3.546 | 3.570 | 3.480 | 3.506 | 2.961 | 575,256 |
| 2022-09-07 | 3.666 | 3.668 | 3.546 | 3.546 | 2.995 | 825,401 |
| 2022-09-06 | 3.684 | 3.694 | 3.654 | 3.666 | 3.096 | 357,533 |
| 2022-09-05 | 3.670 | 3.674 | 3.638 | 3.662 | 3.093 | 292,128 |
| 2022-09-02 | 3.720 | 3.720 | 3.650 | 3.680 | 3.108 | 1,059,845 |
| 2022-09-01 | 3.660 | 3.714 | 3.638 | 3.714 | 3.137 | 996,589 |
| 2022-08-31 | 3.680 | 3.696 | 3.662 | 3.670 | 3.099 | 551,868 |
| 2022-08-30 | 3.700 | 3.718 | 3.684 | 3.690 | 3.116 | 466,915 |
| 2022-08-29 | 3.700 | 3.724 | 3.696 | 3.710 | 3.133 | 512,107 |
| 2022-08-26 | 3.734 | 3.758 | 3.708 | 3.712 | 3.135 | 353,946 |
| 2022-08-25 | 3.746 | 3.762 | 3.730 | 3.748 | 3.165 | 232,047 |
| 2022-08-24 | 3.770 | 3.770 | 3.722 | 3.744 | 3.162 | 266,197 |
| 2022-08-23 | 3.768 | 3.768 | 3.732 | 3.750 | 3.167 | 316,698 |
| 2022-08-22 | 3.736 | 3.766 | 3.730 | 3.746 | 3.164 | 241,016 |
| 2022-08-19 | 3.734 | 3.766 | 3.720 | 3.758 | 3.174 | 540,741 |
| 2022-08-18 | 3.700 | 3.728 | 3.700 | 3.726 | 3.147 | 212,233 |
| 2022-08-17 | 3.738 | 3.748 | 3.700 | 3.712 | 3.135 | 309,988 |
| 2022-08-16 | 3.748 | 3.748 | 3.712 | 3.738 | 3.157 | 390,196 |
| 2022-08-15 | 3.720 | 3.740 | 3.702 | 3.716 | 3.138 | 258,865 |
| 2022-08-12 | 3.736 | 3.760 | 3.720 | 3.728 | 3.148 | 600,527 |
| 2022-08-11 | 3.762 | 3.762 | 3.720 | 3.748 | 3.165 | 366,405 |
| 2022-08-10 | 3.780 | 3.796 | 3.728 | 3.744 | 3.162 | 721,577 |
| 2022-08-09 | 3.708 | 3.800 | 3.708 | 3.790 | 3.201 | 580,285 |
| 2022-08-08 | 3.746 | 3.764 | 3.718 | 3.742 | 3.160 | 509,343 |
| 2022-08-05 | 3.690 | 3.744 | 3.674 | 3.744 | 3.162 | 535,833 |
| 2022-08-04 | 3.662 | 3.720 | 3.662 | 3.700 | 3.125 | 555,448 |
| 2022-08-03 | 3.680 | 3.700 | 3.660 | 3.680 | 3.108 | 602,986 |
| 2022-08-02 | 3.720 | 3.742 | 3.692 | 3.698 | 3.123 | 583,721 |
| 2022-08-01 | 3.720 | 3.742 | 3.702 | 3.736 | 3.155 | 567,288 |
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.