NOS S.G.P.S. S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.810 | 3.840 | 3.760 | 3.800 | 3.209 | 1,220,131 |
| 2022-05-05 | 3.834 | 3.850 | 3.760 | 3.810 | 3.218 | 2,141,588 |
| 2022-05-04 | 4.084 | 4.120 | 3.982 | 4.094 | 3.223 | 2,440,008 |
| 2022-05-03 | 4.082 | 4.084 | 3.956 | 4.054 | 3.191 | 1,454,383 |
| 2022-05-02 | 4.030 | 4.092 | 3.984 | 4.084 | 3.215 | 1,279,635 |
| 2022-04-29 | 4.050 | 4.054 | 4.014 | 4.022 | 3.166 | 802,339 |
| 2022-04-28 | 4.050 | 4.050 | 3.982 | 4.044 | 3.183 | 937,557 |
| 2022-04-27 | 4.000 | 4.046 | 3.966 | 4.040 | 3.180 | 637,928 |
| 2022-04-26 | 4.030 | 4.038 | 3.984 | 3.988 | 3.139 | 700,447 |
| 2022-04-25 | 4.000 | 4.012 | 3.954 | 3.984 | 3.136 | 739,251 |
| 2022-04-22 | 4.026 | 4.048 | 4.000 | 4.012 | 3.158 | 564,004 |
| 2022-04-21 | 4.070 | 4.096 | 4.028 | 4.038 | 3.179 | 636,106 |
| 2022-04-20 | 4.050 | 4.072 | 4.038 | 4.040 | 3.180 | 434,370 |
| 2022-04-19 | 4.110 | 4.118 | 4.042 | 4.058 | 3.194 | 677,700 |
| 2022-04-14 | 4.080 | 4.116 | 4.068 | 4.106 | 3.232 | 477,931 |
| 2022-04-13 | 4.058 | 4.090 | 4.048 | 4.074 | 3.207 | 600,699 |
| 2022-04-12 | 3.990 | 4.060 | 3.960 | 4.054 | 3.191 | 617,995 |
| 2022-04-11 | 4.000 | 4.048 | 3.980 | 4.032 | 3.174 | 670,090 |
| 2022-04-08 | 3.908 | 4.000 | 3.908 | 3.984 | 3.136 | 1,242,547 |
| 2022-04-07 | 3.868 | 3.972 | 3.868 | 3.908 | 3.076 | 1,110,293 |
| 2022-04-06 | 3.816 | 3.870 | 3.794 | 3.868 | 3.045 | 893,301 |
| 2022-04-05 | 3.804 | 3.828 | 3.774 | 3.810 | 2.999 | 985,824 |
| 2022-04-04 | 3.752 | 3.810 | 3.750 | 3.774 | 2.971 | 546,675 |
| 2022-04-01 | 3.800 | 3.814 | 3.750 | 3.760 | 2.960 | 913,942 |
| 2022-03-31 | 3.852 | 3.854 | 3.790 | 3.814 | 3.002 | 1,113,793 |
| 2022-03-30 | 3.830 | 3.852 | 3.808 | 3.838 | 3.021 | 1,009,120 |
| 2022-03-29 | 3.916 | 3.950 | 3.820 | 3.822 | 3.009 | 751,539 |
| 2022-03-28 | 3.832 | 3.916 | 3.830 | 3.888 | 3.061 | 766,649 |
| 2022-03-25 | 3.800 | 3.818 | 3.770 | 3.818 | 3.005 | 1,016,091 |
| 2022-03-24 | 3.758 | 3.798 | 3.726 | 3.788 | 2.982 | 592,682 |
| 2022-03-23 | 3.778 | 3.784 | 3.724 | 3.736 | 2.941 | 573,017 |
| 2022-03-22 | 3.700 | 3.788 | 3.700 | 3.768 | 2.966 | 813,377 |
| 2022-03-21 | 3.672 | 3.736 | 3.672 | 3.698 | 2.911 | 500,511 |
| 2022-03-18 | 3.750 | 3.750 | 3.672 | 3.672 | 2.891 | 1,253,288 |
| 2022-03-17 | 3.670 | 3.746 | 3.670 | 3.746 | 2.949 | 1,246,203 |
| 2022-03-16 | 3.602 | 3.662 | 3.602 | 3.662 | 2.883 | 1,629,331 |
| 2022-03-15 | 3.522 | 3.592 | 3.498 | 3.592 | 2.828 | 1,813,879 |
| 2022-03-14 | 3.538 | 3.598 | 3.522 | 3.522 | 2.772 | 1,822,073 |
| 2022-03-11 | 3.440 | 3.534 | 3.440 | 3.520 | 2.771 | 1,477,279 |
| 2022-03-10 | 3.460 | 3.478 | 3.412 | 3.448 | 2.714 | 1,546,847 |
| 2022-03-09 | 3.402 | 3.476 | 3.402 | 3.430 | 2.700 | 2,083,933 |
| 2022-03-08 | 3.262 | 3.388 | 3.260 | 3.360 | 2.645 | 2,096,279 |
| 2022-03-07 | 3.328 | 3.328 | 3.204 | 3.300 | 2.598 | 4,995,302 |
| 2022-03-04 | 3.498 | 3.526 | 3.366 | 3.368 | 2.651 | 2,586,276 |
| 2022-03-03 | 3.450 | 3.454 | 3.392 | 3.426 | 2.697 | 588,474 |
| 2022-03-02 | 3.358 | 3.448 | 3.350 | 3.440 | 2.708 | 493,231 |
| 2022-03-01 | 3.418 | 3.442 | 3.360 | 3.360 | 2.645 | 704,859 |
| 2022-02-28 | 3.312 | 3.458 | 3.312 | 3.434 | 2.703 | 1,047,404 |
| 2022-02-25 | 3.300 | 3.378 | 3.284 | 3.374 | 2.656 | 676,134 |
| 2022-02-24 | 3.356 | 3.376 | 3.230 | 3.286 | 2.587 | 1,561,266 |
| 2022-02-23 | 3.404 | 3.456 | 3.404 | 3.412 | 2.686 | 524,211 |
| 2022-02-22 | 3.380 | 3.416 | 3.346 | 3.390 | 2.669 | 799,980 |
| 2022-02-21 | 3.510 | 3.510 | 3.392 | 3.426 | 2.697 | 864,761 |
| 2022-02-18 | 3.500 | 3.540 | 3.498 | 3.512 | 2.765 | 297,758 |
| 2022-02-17 | 3.548 | 3.566 | 3.500 | 3.526 | 2.776 | 633,392 |
| 2022-02-16 | 3.518 | 3.566 | 3.514 | 3.558 | 2.801 | 528,637 |
| 2022-02-15 | 3.462 | 3.552 | 3.454 | 3.546 | 2.791 | 441,431 |
| 2022-02-14 | 3.480 | 3.486 | 3.412 | 3.460 | 2.724 | 689,675 |
| 2022-02-11 | 3.510 | 3.530 | 3.492 | 3.512 | 2.765 | 436,473 |
| 2022-02-10 | 3.566 | 3.596 | 3.514 | 3.518 | 2.769 | 530,199 |
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.