NOS S.G.P.S. S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.570 | 5.630 | 5.560 | 5.620 | 5.519 | 952,540 |
| 2026-04-29 | 5.605 | 5.605 | 5.490 | 5.545 | 5.445 | 888,162 |
| 2026-04-28 | 5.530 | 5.650 | 5.505 | 5.595 | 5.494 | 932,359 |
| 2026-04-27 | 5.605 | 5.605 | 5.490 | 5.525 | 5.426 | 1,018,497 |
| 2026-04-24 | 5.675 | 5.705 | 5.600 | 5.610 | 5.509 | 815,344 |
| 2026-04-23 | 5.590 | 5.700 | 5.585 | 5.665 | 5.563 | 711,163 |
| 2026-04-22 | 5.550 | 5.660 | 5.525 | 5.525 | 5.426 | 624,431 |
| 2026-04-21 | 5.555 | 5.605 | 5.555 | 5.575 | 5.475 | 553,032 |
| 2026-04-20 | 5.540 | 5.605 | 5.540 | 5.590 | 5.489 | 653,865 |
| 2026-04-17 | 5.545 | 5.595 | 5.475 | 5.535 | 5.435 | 1,010,344 |
| 2026-04-16 | 5.485 | 5.530 | 5.460 | 5.510 | 5.411 | 672,821 |
| 2026-04-15 | 5.500 | 5.530 | 5.475 | 5.495 | 5.396 | 291,110 |
| 2026-04-14 | 5.500 | 5.510 | 5.425 | 5.500 | 5.401 | 532,189 |
| 2026-04-13 | 5.560 | 5.580 | 5.465 | 5.480 | 5.381 | 666,797 |
| 2026-04-10 | 5.640 | 5.660 | 5.495 | 5.565 | 5.465 | 1,047,750 |
| 2026-04-09 | 5.595 | 5.650 | 5.565 | 5.600 | 5.499 | 577,966 |
| 2026-04-08 | 5.675 | 5.675 | 5.490 | 5.610 | 5.509 | 1,041,471 |
| 2026-04-07 | 5.570 | 5.630 | 5.560 | 5.590 | 5.489 | 540,235 |
| 2026-04-02 | 5.480 | 5.560 | 5.430 | 5.560 | 5.460 | 656,201 |
| 2026-04-01 | 5.440 | 5.500 | 5.400 | 5.500 | 5.401 | 562,579 |
| 2026-03-31 | 5.450 | 5.540 | 5.430 | 5.440 | 5.342 | 733,571 |
| 2026-03-30 | 5.370 | 5.450 | 5.340 | 5.450 | 5.352 | 550,535 |
| 2026-03-27 | 5.330 | 5.380 | 5.280 | 5.360 | 5.263 | 283,527 |
| 2026-03-26 | 5.190 | 5.340 | 5.190 | 5.330 | 5.234 | 676,680 |
| 2026-03-25 | 5.320 | 5.330 | 5.200 | 5.260 | 5.165 | 1,012,524 |
| 2026-03-24 | 5.270 | 5.350 | 5.240 | 5.320 | 5.224 | 341,159 |
| 2026-03-23 | 5.160 | 5.300 | 5.110 | 5.250 | 5.155 | 843,881 |
| 2026-03-20 | 5.380 | 5.400 | 5.210 | 5.250 | 5.155 | 1,397,546 |
| 2026-03-19 | 5.340 | 5.410 | 5.280 | 5.390 | 5.293 | 486,187 |
| 2026-03-18 | 5.370 | 5.410 | 5.330 | 5.350 | 5.254 | 623,115 |
| 2026-03-17 | 5.360 | 5.440 | 5.340 | 5.410 | 5.313 | 545,844 |
| 2026-03-16 | 5.370 | 5.400 | 5.330 | 5.370 | 5.273 | 400,565 |
| 2026-03-13 | 5.320 | 5.410 | 5.240 | 5.360 | 5.263 | 501,030 |
| 2026-03-12 | 5.260 | 5.330 | 5.250 | 5.320 | 5.224 | 521,004 |
| 2026-03-11 | 5.290 | 5.300 | 5.230 | 5.290 | 5.195 | 441,937 |
| 2026-03-10 | 5.280 | 5.360 | 5.250 | 5.310 | 5.214 | 863,457 |
| 2026-03-09 | 5.420 | 5.420 | 5.180 | 5.220 | 5.126 | 1,118,216 |
| 2026-03-06 | 5.500 | 5.520 | 5.360 | 5.520 | 5.421 | 873,714 |
| 2026-03-05 | 5.360 | 5.490 | 5.320 | 5.470 | 5.371 | 1,462,035 |
| 2026-03-04 | 5.040 | 5.430 | 5.040 | 5.380 | 5.283 | 3,222,793 |
| 2026-03-03 | 5.070 | 5.090 | 4.980 | 5.000 | 4.910 | 1,076,353 |
| 2026-03-02 | 5.020 | 5.130 | 4.945 | 5.100 | 5.008 | 810,524 |
| 2026-02-27 | 5.120 | 5.150 | 5.030 | 5.150 | 5.057 | 965,209 |
| 2026-02-26 | 5.040 | 5.190 | 5.030 | 5.110 | 5.018 | 1,022,088 |
| 2026-02-25 | 5.050 | 5.080 | 5.030 | 5.040 | 4.949 | 564,877 |
| 2026-02-24 | 5.000 | 5.050 | 4.950 | 5.050 | 4.959 | 1,203,098 |
| 2026-02-23 | 4.805 | 5.030 | 4.805 | 5.010 | 4.920 | 1,239,780 |
| 2026-02-20 | 4.880 | 4.880 | 4.750 | 4.805 | 4.718 | 863,707 |
| 2026-02-19 | 4.950 | 4.990 | 4.825 | 4.880 | 4.792 | 1,089,860 |
| 2026-02-18 | 4.810 | 4.935 | 4.810 | 4.920 | 4.831 | 776,497 |
| 2026-02-17 | 4.835 | 4.910 | 4.835 | 4.835 | 4.748 | 676,440 |
| 2026-02-16 | 4.850 | 4.880 | 4.800 | 4.865 | 4.777 | 453,835 |
| 2026-02-13 | 4.760 | 4.870 | 4.750 | 4.850 | 4.763 | 1,817,038 |
| 2026-02-12 | 4.730 | 4.755 | 4.670 | 4.730 | 4.645 | 878,610 |
| 2026-02-11 | 4.670 | 4.740 | 4.655 | 4.720 | 4.635 | 560,736 |
| 2026-02-10 | 4.675 | 4.680 | 4.620 | 4.670 | 4.586 | 328,683 |
| 2026-02-09 | 4.605 | 4.670 | 4.605 | 4.670 | 4.586 | 630,280 |
| 2026-02-06 | 4.540 | 4.620 | 4.530 | 4.605 | 4.522 | 472,141 |
| 2026-02-05 | 4.595 | 4.595 | 4.495 | 4.555 | 4.473 | 933,390 |
| 2026-02-04 | 4.510 | 4.640 | 4.510 | 4.610 | 4.527 | 1,190,160 |
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.