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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	3.388	3.398	3.352	3.390	2.669	565,475
2021-11-16	3.402	3.430	3.388	3.390	2.669	874,220
2021-11-15	3.390	3.402	3.374	3.390	2.669	367,804
2021-11-12	3.426	3.426	3.374	3.392	2.670	466,880
2021-11-11	3.400	3.430	3.400	3.404	2.680	478,842
2021-11-10	3.424	3.450	3.388	3.414	2.687	518,863
2021-11-09	3.330	3.430	3.318	3.424	2.695	956,057
2021-11-08	3.372	3.394	3.330	3.338	2.628	620,961
2021-11-05	3.402	3.410	3.310	3.380	2.661	1,126,521
2021-11-04	3.476	3.500	3.396	3.430	2.700	1,857,255
2021-11-03	3.442	3.442	3.390	3.400	2.676	918,801
2021-11-02	3.446	3.474	3.400	3.408	2.683	809,030
2021-11-01	3.394	3.472	3.384	3.446	2.713	1,412,410
2021-10-29	3.380	3.392	3.366	3.374	2.656	647,587
2021-10-28	3.412	3.428	3.376	3.376	2.658	879,288
2021-10-27	3.372	3.394	3.368	3.380	2.661	589,836
2021-10-26	3.384	3.408	3.362	3.380	2.661	585,121
2021-10-25	3.410	3.416	3.372	3.386	2.665	507,599
2021-10-22	3.382	3.412	3.372	3.404	2.680	367,883
2021-10-21	3.416	3.432	3.372	3.372	2.654	907,671
2021-10-20	3.360	3.424	3.334	3.412	2.686	1,048,256
2021-10-19	3.400	3.408	3.360	3.360	2.645	943,517
2021-10-18	3.420	3.420	3.374	3.398	2.675	659,008
2021-10-15	3.392	3.438	3.372	3.410	2.684	641,779
2021-10-14	3.370	3.390	3.364	3.390	2.669	596,181

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.