NOS S.G.P.S. S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.690 | 3.710 | 3.682 | 3.694 | 3.120 | 477,356 |
| 2022-07-28 | 3.720 | 3.720 | 3.678 | 3.708 | 3.131 | 725,281 |
| 2022-07-27 | 3.750 | 3.750 | 3.700 | 3.710 | 3.133 | 550,465 |
| 2022-07-26 | 3.750 | 3.770 | 3.724 | 3.734 | 3.153 | 514,512 |
| 2022-07-25 | 3.742 | 3.804 | 3.742 | 3.772 | 3.186 | 610,950 |
| 2022-07-22 | 3.726 | 3.782 | 3.720 | 3.778 | 3.191 | 612,169 |
| 2022-07-21 | 3.720 | 3.726 | 3.638 | 3.726 | 3.147 | 1,345,064 |
| 2022-07-20 | 3.704 | 3.732 | 3.676 | 3.720 | 3.142 | 605,905 |
| 2022-07-19 | 3.730 | 3.772 | 3.730 | 3.752 | 3.169 | 708,737 |
| 2022-07-18 | 3.742 | 3.756 | 3.716 | 3.744 | 3.162 | 262,509 |
| 2022-07-15 | 3.730 | 3.774 | 3.712 | 3.748 | 3.165 | 387,819 |
| 2022-07-14 | 3.786 | 3.786 | 3.696 | 3.706 | 3.130 | 610,689 |
| 2022-07-13 | 3.778 | 3.778 | 3.730 | 3.762 | 3.177 | 618,146 |
| 2022-07-12 | 3.788 | 3.788 | 3.728 | 3.758 | 3.174 | 492,454 |
| 2022-07-11 | 3.760 | 3.808 | 3.740 | 3.778 | 3.191 | 751,211 |
| 2022-07-08 | 3.712 | 3.814 | 3.712 | 3.792 | 3.202 | 580,118 |
| 2022-07-07 | 3.780 | 3.780 | 3.722 | 3.762 | 3.177 | 601,923 |
| 2022-07-06 | 3.712 | 3.770 | 3.712 | 3.724 | 3.145 | 751,308 |
| 2022-07-05 | 3.826 | 3.826 | 3.692 | 3.704 | 3.128 | 629,864 |
| 2022-07-04 | 3.812 | 3.850 | 3.756 | 3.794 | 3.204 | 533,816 |
| 2022-07-01 | 3.830 | 3.842 | 3.798 | 3.814 | 3.221 | 448,133 |
| 2022-06-30 | 3.850 | 3.852 | 3.792 | 3.836 | 3.240 | 659,244 |
| 2022-06-29 | 3.816 | 3.906 | 3.790 | 3.868 | 3.267 | 609,610 |
| 2022-06-28 | 3.920 | 3.968 | 3.918 | 3.968 | 3.351 | 870,492 |
| 2022-06-27 | 3.888 | 3.930 | 3.862 | 3.910 | 3.302 | 565,716 |
| 2022-06-24 | 3.840 | 3.900 | 3.840 | 3.888 | 3.283 | 443,506 |
| 2022-06-23 | 3.830 | 3.866 | 3.790 | 3.838 | 3.241 | 438,979 |
| 2022-06-22 | 3.784 | 3.820 | 3.744 | 3.820 | 3.226 | 814,451 |
| 2022-06-21 | 3.732 | 3.830 | 3.732 | 3.810 | 3.218 | 850,540 |
| 2022-06-20 | 3.722 | 3.772 | 3.718 | 3.754 | 3.170 | 351,416 |
| 2022-06-17 | 3.748 | 3.748 | 3.692 | 3.708 | 3.131 | 893,644 |
| 2022-06-16 | 3.784 | 3.792 | 3.714 | 3.718 | 3.140 | 1,019,103 |
| 2022-06-15 | 3.740 | 3.832 | 3.720 | 3.766 | 3.180 | 1,344,486 |
| 2022-06-14 | 3.792 | 3.876 | 3.734 | 3.736 | 3.155 | 1,668,705 |
| 2022-06-13 | 3.822 | 3.842 | 3.792 | 3.832 | 3.236 | 886,336 |
| 2022-06-10 | 3.906 | 3.906 | 3.808 | 3.824 | 3.229 | 600,325 |
| 2022-06-09 | 3.944 | 3.948 | 3.882 | 3.916 | 3.307 | 801,254 |
| 2022-06-08 | 3.960 | 3.962 | 3.902 | 3.924 | 3.314 | 685,450 |
| 2022-06-07 | 3.930 | 3.986 | 3.922 | 3.950 | 3.336 | 680,040 |
| 2022-06-06 | 3.940 | 3.964 | 3.934 | 3.946 | 3.332 | 212,719 |
| 2022-06-03 | 3.928 | 3.960 | 3.912 | 3.948 | 3.334 | 299,986 |
| 2022-06-02 | 3.930 | 3.952 | 3.914 | 3.920 | 3.311 | 240,833 |
| 2022-06-01 | 4.000 | 4.000 | 3.948 | 3.956 | 3.341 | 270,569 |
| 2022-05-31 | 3.990 | 4.000 | 3.948 | 3.960 | 3.344 | 794,297 |
| 2022-05-30 | 3.916 | 3.994 | 3.908 | 3.972 | 3.354 | 784,974 |
| 2022-05-27 | 4.034 | 4.058 | 3.958 | 3.966 | 3.349 | 600,957 |
| 2022-05-26 | 4.036 | 4.072 | 4.028 | 4.046 | 3.417 | 702,989 |
| 2022-05-25 | 3.980 | 4.038 | 3.980 | 4.036 | 3.408 | 741,612 |
| 2022-05-24 | 3.960 | 4.006 | 3.956 | 3.982 | 3.363 | 690,800 |
| 2022-05-23 | 3.900 | 3.954 | 3.894 | 3.954 | 3.339 | 661,595 |
| 2022-05-20 | 3.810 | 3.904 | 3.810 | 3.892 | 3.287 | 1,021,428 |
| 2022-05-19 | 3.840 | 3.904 | 3.810 | 3.856 | 3.256 | 783,852 |
| 2022-05-18 | 3.874 | 3.900 | 3.858 | 3.860 | 3.260 | 428,112 |
| 2022-05-17 | 3.864 | 3.910 | 3.862 | 3.876 | 3.273 | 538,363 |
| 2022-05-16 | 3.800 | 3.870 | 3.800 | 3.864 | 3.263 | 501,804 |
| 2022-05-13 | 3.850 | 3.854 | 3.808 | 3.824 | 3.229 | 411,814 |
| 2022-05-12 | 3.786 | 3.856 | 3.774 | 3.818 | 3.224 | 1,006,734 |
| 2022-05-11 | 3.836 | 3.854 | 3.756 | 3.794 | 3.204 | 1,142,055 |
| 2022-05-10 | 3.786 | 3.842 | 3.760 | 3.814 | 3.221 | 808,049 |
| 2022-05-09 | 3.786 | 3.840 | 3.776 | 3.778 | 3.191 | 839,751 |
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.