NOS S.G.P.S. S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	3.540	3.592	3.536	3.552	2.796	1,114,885
2022-02-08	3.492	3.532	3.484	3.532	2.780	536,807
2022-02-07	3.510	3.510	3.484	3.496	2.752	366,151
2022-02-04	3.492	3.502	3.476	3.502	2.757	447,167
2022-02-03	3.500	3.520	3.490	3.496	2.752	316,518
2022-02-02	3.520	3.520	3.482	3.488	2.746	497,504
2022-02-01	3.506	3.530	3.498	3.506	2.760	432,877
2022-01-31	3.532	3.560	3.488	3.504	2.758	743,593
2022-01-28	3.568	3.596	3.526	3.530	2.779	856,787
2022-01-27	3.490	3.568	3.490	3.568	2.809	697,870
2022-01-26	3.488	3.524	3.462	3.512	2.765	398,873
2022-01-25	3.486	3.510	3.436	3.458	2.722	633,485
2022-01-24	3.492	3.548	3.474	3.504	2.758	1,001,862
2022-01-21	3.476	3.516	3.460	3.516	2.768	782,094
2022-01-20	3.444	3.516	3.412	3.502	2.757	820,348
2022-01-19	3.386	3.440	3.376	3.440	2.708	479,897
2022-01-18	3.410	3.426	3.388	3.402	2.678	476,833
2022-01-17	3.376	3.410	3.370	3.400	2.676	282,773
2022-01-14	3.404	3.404	3.376	3.386	2.665	290,981
2022-01-13	3.414	3.414	3.392	3.406	2.681	198,596
2022-01-12	3.390	3.410	3.380	3.410	2.684	318,910
2022-01-11	3.380	3.410	3.376	3.390	2.669	393,850
2022-01-10	3.410	3.410	3.368	3.374	2.656	448,603
2022-01-07	3.410	3.438	3.388	3.408	2.683	501,864
2022-01-06	3.404	3.404	3.370	3.398	2.675	519,312
2022-01-05	3.420	3.452	3.410	3.418	2.691	306,916
2022-01-04	3.478	3.486	3.440	3.444	2.711	438,529
2022-01-03	3.412	3.480	3.410	3.466	2.728	420,035
2021-12-31	3.370	3.416	3.364	3.410	2.684	404,199
2021-12-30	3.382	3.392	3.366	3.370	2.653	434,866
2021-12-29	3.410	3.428	3.370	3.378	2.659	994,897
2021-12-28	3.382	3.420	3.382	3.410	2.684	656,010
2021-12-27	3.360	3.404	3.348	3.398	2.675	697,426
2021-12-24	3.348	3.354	3.342	3.350	2.637	157,138
2021-12-23	3.334	3.356	3.334	3.348	2.635	448,722
2021-12-22	3.380	3.382	3.322	3.336	2.626	814,373
2021-12-21	3.364	3.400	3.362	3.388	2.667	435,203
2021-12-20	3.372	3.372	3.304	3.354	2.640	799,123
2021-12-17	3.360	3.396	3.354	3.388	2.667	605,739
2021-12-16	3.394	3.422	3.354	3.372	2.654	1,989,913
2021-12-15	3.500	3.500	3.430	3.460	2.724	473,975
2021-12-14	3.400	3.510	3.400	3.480	2.739	941,297
2021-12-13	3.404	3.460	3.400	3.450	2.716	1,123,898
2021-12-10	3.408	3.408	3.364	3.390	2.669	422,695
2021-12-09	3.360	3.412	3.340	3.398	2.675	1,049,392
2021-12-08	3.400	3.424	3.392	3.400	2.676	339,891
2021-12-07	3.384	3.438	3.384	3.406	2.681	1,000,494
2021-12-06	3.362	3.386	3.358	3.378	2.659	400,897
2021-12-03	3.340	3.352	3.304	3.352	2.639	803,639
2021-12-02	3.340	3.346	3.298	3.338	2.628	1,127,312
2021-12-01	3.324	3.344	3.232	3.336	2.626	1,502,750
2021-11-30	3.360	3.406	3.356	3.362	2.646	1,335,558
2021-11-29	3.368	3.400	3.358	3.382	2.662	507,349
2021-11-26	3.350	3.382	3.308	3.350	2.637	666,279
2021-11-25	3.440	3.440	3.398	3.398	2.675	291,080
2021-11-24	3.378	3.446	3.378	3.440	2.708	1,044,893
2021-11-23	3.366	3.390	3.330	3.374	2.656	805,076
2021-11-22	3.354	3.402	3.334	3.372	2.654	950,585
2021-11-19	3.360	3.384	3.322	3.346	2.634	883,511
2021-11-18	3.370	3.410	3.364	3.364	2.648	477,527

← NewerPage 21 of 22 · 1,281 trading daysOlder →

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.