NOS S.G.P.S. S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.400 | 4.515 | 4.400 | 4.515 | 4.434 | 796,946 |
| 2026-02-02 | 4.395 | 4.430 | 4.375 | 4.400 | 4.321 | 837,846 |
| 2026-01-30 | 4.375 | 4.410 | 4.360 | 4.385 | 4.306 | 656,050 |
| 2026-01-29 | 4.400 | 4.405 | 4.365 | 4.390 | 4.311 | 441,712 |
| 2026-01-28 | 4.350 | 4.390 | 4.325 | 4.385 | 4.306 | 551,471 |
| 2026-01-27 | 4.360 | 4.360 | 4.290 | 4.330 | 4.252 | 640,618 |
| 2026-01-26 | 4.360 | 4.395 | 4.330 | 4.350 | 4.272 | 488,530 |
| 2026-01-23 | 4.315 | 4.380 | 4.300 | 4.380 | 4.301 | 757,134 |
| 2026-01-22 | 4.235 | 4.325 | 4.200 | 4.315 | 4.237 | 1,578,129 |
| 2026-01-21 | 4.165 | 4.185 | 4.150 | 4.165 | 4.090 | 467,911 |
| 2026-01-20 | 4.205 | 4.225 | 4.140 | 4.165 | 4.090 | 626,392 |
| 2026-01-19 | 4.165 | 4.215 | 4.160 | 4.215 | 4.139 | 553,892 |
| 2026-01-16 | 4.230 | 4.265 | 4.155 | 4.165 | 4.090 | 753,924 |
| 2026-01-15 | 4.225 | 4.270 | 4.225 | 4.260 | 4.183 | 607,227 |
| 2026-01-14 | 4.150 | 4.245 | 4.150 | 4.245 | 4.169 | 1,705,006 |
| 2026-01-13 | 4.170 | 4.175 | 4.135 | 4.170 | 4.095 | 540,528 |
| 2026-01-12 | 4.140 | 4.165 | 4.125 | 4.145 | 4.070 | 551,163 |
| 2026-01-09 | 4.110 | 4.150 | 4.075 | 4.140 | 4.065 | 449,882 |
| 2026-01-08 | 4.095 | 4.115 | 4.070 | 4.110 | 4.036 | 372,728 |
| 2026-01-07 | 4.130 | 4.130 | 4.060 | 4.090 | 4.016 | 512,027 |
| 2026-01-06 | 4.055 | 4.160 | 4.055 | 4.130 | 4.056 | 1,289,417 |
| 2026-01-05 | 4.050 | 4.065 | 3.980 | 4.060 | 3.987 | 769,919 |
| 2026-01-02 | 4.020 | 4.060 | 4.010 | 4.045 | 3.972 | 661,402 |
| 2025-12-31 | 4.030 | 4.045 | 4.015 | 4.015 | 3.943 | 124,820 |
| 2025-12-30 | 3.995 | 4.040 | 3.990 | 4.030 | 3.957 | 406,537 |
| 2025-12-29 | 3.995 | 4.005 | 3.955 | 3.985 | 3.913 | 475,597 |
| 2025-12-24 | 3.955 | 3.990 | 3.955 | 3.990 | 3.918 | 165,625 |
| 2025-12-23 | 3.995 | 4.005 | 3.970 | 3.985 | 3.913 | 500,660 |
| 2025-12-22 | 3.975 | 3.995 | 3.910 | 3.995 | 3.923 | 748,590 |
| 2025-12-19 | 3.940 | 3.980 | 3.920 | 3.975 | 3.903 | 756,752 |
| 2025-12-18 | 3.880 | 3.935 | 3.850 | 3.935 | 3.864 | 818,134 |
| 2025-12-17 | 3.880 | 3.905 | 3.860 | 3.880 | 3.810 | 667,373 |
| 2025-12-16 | 3.835 | 3.885 | 3.825 | 3.860 | 3.791 | 947,982 |
| 2025-12-15 | 3.800 | 3.840 | 3.795 | 3.820 | 3.751 | 356,020 |
| 2025-12-12 | 3.760 | 3.805 | 3.755 | 3.800 | 3.732 | 471,005 |
| 2025-12-11 | 3.745 | 3.760 | 3.715 | 3.755 | 3.687 | 339,682 |
| 2025-12-10 | 3.760 | 3.760 | 3.710 | 3.730 | 3.663 | 334,184 |
| 2025-12-09 | 3.780 | 3.780 | 3.745 | 3.760 | 3.692 | 345,659 |
| 2025-12-08 | 3.790 | 3.790 | 3.745 | 3.750 | 3.682 | 259,259 |
| 2025-12-05 | 3.795 | 3.795 | 3.755 | 3.780 | 3.712 | 269,231 |
| 2025-12-04 | 3.780 | 3.790 | 3.750 | 3.775 | 3.707 | 382,213 |
| 2025-12-03 | 3.760 | 3.800 | 3.750 | 3.765 | 3.697 | 556,121 |
| 2025-12-02 | 3.675 | 3.780 | 3.665 | 3.765 | 3.697 | 869,328 |
| 2025-12-01 | 3.700 | 3.720 | 3.675 | 3.675 | 3.609 | 538,021 |
| 2025-11-28 | 3.710 | 3.710 | 3.640 | 3.685 | 3.619 | 572,802 |
| 2025-11-27 | 3.720 | 3.730 | 3.695 | 3.700 | 3.633 | 309,024 |
| 2025-11-26 | 3.710 | 3.745 | 3.710 | 3.715 | 3.648 | 655,181 |
| 2025-11-25 | 3.685 | 3.710 | 3.675 | 3.710 | 3.643 | 387,274 |
| 2025-11-24 | 3.685 | 3.690 | 3.660 | 3.665 | 3.599 | 427,069 |
| 2025-11-21 | 3.665 | 3.690 | 3.640 | 3.685 | 3.619 | 384,940 |
| 2025-11-20 | 3.690 | 3.715 | 3.645 | 3.670 | 3.604 | 424,168 |
| 2025-11-19 | 3.665 | 3.695 | 3.655 | 3.695 | 3.628 | 353,029 |
| 2025-11-18 | 3.690 | 3.690 | 3.660 | 3.665 | 3.599 | 475,492 |
| 2025-11-17 | 3.660 | 3.700 | 3.645 | 3.690 | 3.624 | 479,286 |
| 2025-11-14 | 3.665 | 3.665 | 3.605 | 3.645 | 3.579 | 937,168 |
| 2025-11-13 | 3.630 | 3.670 | 3.615 | 3.660 | 3.594 | 446,793 |
| 2025-11-12 | 3.620 | 3.635 | 3.605 | 3.610 | 3.545 | 539,233 |
| 2025-11-11 | 3.670 | 3.680 | 3.615 | 3.620 | 3.555 | 588,783 |
| 2025-11-10 | 3.685 | 3.695 | 3.665 | 3.675 | 3.609 | 254,045 |
| 2025-11-07 | 3.655 | 3.700 | 3.640 | 3.680 | 3.614 | 667,411 |
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.