NOS S.G.P.S. S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.872 | 4.874 | 4.700 | 4.720 | 4.720 | 1,904,642 |
| 2026-07-23 | 4.920 | 4.970 | 4.892 | 4.910 | 4.910 | 266,559 |
| 2026-07-22 | 4.910 | 4.948 | 4.880 | 4.918 | 4.918 | 376,804 |
| 2026-07-21 | 4.838 | 4.904 | 4.808 | 4.904 | 4.904 | 561,093 |
| 2026-07-20 | 4.900 | 4.900 | 4.842 | 4.872 | 4.872 | 249,012 |
| 2026-07-17 | 4.854 | 4.946 | 4.854 | 4.908 | 4.908 | 191,232 |
| 2026-07-16 | 4.904 | 4.910 | 4.832 | 4.884 | 4.884 | 246,970 |
| 2026-07-15 | 4.928 | 4.942 | 4.878 | 4.922 | 4.922 | 204,354 |
| 2026-07-14 | 4.950 | 4.994 | 4.936 | 4.944 | 4.944 | 338,267 |
| 2026-07-13 | 4.924 | 5.010 | 4.918 | 4.974 | 4.974 | 551,597 |
| 2026-07-10 | 4.884 | 4.942 | 4.872 | 4.916 | 4.916 | 250,144 |
| 2026-07-09 | 4.900 | 4.900 | 4.820 | 4.882 | 4.882 | 275,254 |
| 2026-07-08 | 4.940 | 4.942 | 4.852 | 4.878 | 4.878 | 319,423 |
| 2026-07-07 | 4.950 | 4.990 | 4.930 | 4.934 | 4.934 | 307,285 |
| 2026-07-06 | 5.055 | 5.055 | 4.930 | 4.952 | 4.952 | 536,121 |
| 2026-07-03 | 5.025 | 5.065 | 4.998 | 5.055 | 5.055 | 406,633 |
| 2026-07-02 | 4.914 | 5.025 | 4.906 | 5.025 | 5.025 | 804,173 |
| 2026-07-01 | 5.055 | 5.055 | 4.864 | 4.890 | 4.890 | 1,117,323 |
| 2026-06-30 | 5.165 | 5.165 | 5.035 | 5.045 | 5.045 | 422,515 |
| 2026-06-29 | 5.190 | 5.190 | 5.115 | 5.165 | 5.165 | 320,062 |
| 2026-06-26 | 5.230 | 5.240 | 5.165 | 5.190 | 5.190 | 390,201 |
| 2026-06-25 | 5.220 | 5.240 | 5.180 | 5.205 | 5.205 | 357,696 |
| 2026-06-24 | 5.210 | 5.270 | 5.185 | 5.220 | 5.220 | 598,819 |
| 2026-06-23 | 5.200 | 5.285 | 5.195 | 5.285 | 5.285 | 438,028 |
| 2026-06-22 | 5.235 | 5.235 | 5.160 | 5.205 | 5.205 | 327,983 |
| 2026-06-19 | 5.200 | 5.230 | 5.155 | 5.230 | 5.230 | 252,165 |
| 2026-06-18 | 5.230 | 5.240 | 5.145 | 5.200 | 5.200 | 275,791 |
| 2026-06-17 | 5.230 | 5.230 | 5.130 | 5.220 | 5.220 | 460,548 |
| 2026-06-16 | 5.330 | 5.330 | 5.210 | 5.260 | 5.260 | 477,369 |
| 2026-06-15 | 5.400 | 5.400 | 5.320 | 5.320 | 5.320 | 407,121 |
| 2026-06-12 | 5.350 | 5.430 | 5.315 | 5.400 | 5.400 | 483,798 |
| 2026-06-11 | 5.295 | 5.415 | 5.285 | 5.355 | 5.355 | 1,678,534 |
| 2026-06-10 | 4.980 | 5.110 | 4.980 | 5.100 | 5.100 | 443,766 |
| 2026-06-09 | 4.966 | 5.055 | 4.960 | 4.986 | 4.986 | 477,438 |
| 2026-06-08 | 4.942 | 5.030 | 4.930 | 4.972 | 4.972 | 362,894 |
| 2026-06-05 | 4.950 | 4.988 | 4.914 | 4.960 | 4.960 | 283,403 |
| 2026-06-04 | 5.080 | 5.085 | 4.980 | 4.994 | 4.994 | 612,703 |
| 2026-06-03 | 5.130 | 5.165 | 5.090 | 5.090 | 5.090 | 538,304 |
| 2026-06-02 | 5.165 | 5.205 | 5.140 | 5.140 | 5.140 | 445,517 |
| 2026-06-01 | 5.235 | 5.275 | 5.170 | 5.175 | 5.175 | 262,899 |
| 2026-05-29 | 5.240 | 5.265 | 5.185 | 5.265 | 5.265 | 1,702,214 |
| 2026-05-28 | 5.270 | 5.305 | 5.210 | 5.210 | 5.210 | 367,285 |
| 2026-05-27 | 5.240 | 5.275 | 5.185 | 5.260 | 5.260 | 402,785 |
| 2026-05-26 | 5.250 | 5.310 | 5.230 | 5.230 | 5.230 | 433,388 |
| 2026-05-25 | 5.345 | 5.345 | 5.235 | 5.235 | 5.235 | 513,209 |
| 2026-05-22 | 5.330 | 5.385 | 5.310 | 5.315 | 5.315 | 453,174 |
| 2026-05-21 | 5.390 | 5.425 | 5.305 | 5.305 | 5.305 | 552,174 |
| 2026-05-20 | 5.420 | 5.435 | 5.385 | 5.405 | 5.405 | 468,132 |
| 2026-05-19 | 5.345 | 5.430 | 5.340 | 5.420 | 5.420 | 970,880 |
| 2026-05-18 | 5.290 | 5.345 | 5.210 | 5.345 | 5.345 | 651,471 |
| 2026-05-15 | 5.320 | 5.350 | 5.255 | 5.285 | 5.285 | 473,698 |
| 2026-05-14 | 5.365 | 5.365 | 5.290 | 5.300 | 5.300 | 312,994 |
| 2026-05-13 | 5.270 | 5.360 | 5.255 | 5.320 | 5.320 | 862,385 |
| 2026-05-12 | 5.380 | 5.380 | 5.135 | 5.270 | 5.270 | 1,728,309 |
| 2026-05-11 | 5.250 | 5.375 | 5.245 | 5.355 | 5.355 | 606,434 |
| 2026-05-08 | 5.200 | 5.280 | 5.185 | 5.270 | 5.270 | 971,486 |
| 2026-05-07 | 5.200 | 5.275 | 5.150 | 5.205 | 5.205 | 929,968 |
| 2026-05-06 | 5.090 | 5.225 | 5.080 | 5.205 | 5.205 | 2,298,018 |
| 2026-05-05 | 5.470 | 5.630 | 5.450 | 5.550 | 5.100 | 2,166,226 |
| 2026-05-04 | 5.645 | 5.650 | 5.400 | 5.450 | 5.008 | 2,038,020 |
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.