NOS S.G.P.S. S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.655 | 3.700 | 3.640 | 3.680 | 3.614 | 667,411 |
| 2025-11-06 | 3.670 | 3.680 | 3.645 | 3.670 | 3.604 | 443,238 |
| 2025-11-05 | 3.660 | 3.700 | 3.660 | 3.670 | 3.604 | 354,505 |
| 2025-11-04 | 3.715 | 3.715 | 3.640 | 3.675 | 3.609 | 1,008,877 |
| 2025-11-03 | 3.760 | 3.770 | 3.710 | 3.725 | 3.658 | 481,979 |
| 2025-10-31 | 3.755 | 3.760 | 3.730 | 3.760 | 3.692 | 551,934 |
| 2025-10-30 | 3.795 | 3.805 | 3.750 | 3.755 | 3.687 | 444,408 |
| 2025-10-29 | 3.815 | 3.865 | 3.800 | 3.800 | 3.732 | 995,286 |
| 2025-10-28 | 3.740 | 3.845 | 3.740 | 3.815 | 3.746 | 1,049,670 |
| 2025-10-27 | 3.750 | 3.755 | 3.725 | 3.740 | 3.673 | 334,057 |
| 2025-10-24 | 3.750 | 3.750 | 3.720 | 3.735 | 3.668 | 345,265 |
| 2025-10-23 | 3.750 | 3.780 | 3.730 | 3.740 | 3.673 | 549,750 |
| 2025-10-22 | 3.715 | 3.750 | 3.690 | 3.750 | 3.682 | 943,832 |
| 2025-10-21 | 3.740 | 3.745 | 3.700 | 3.720 | 3.653 | 354,416 |
| 2025-10-20 | 3.735 | 3.750 | 3.730 | 3.740 | 3.673 | 201,724 |
| 2025-10-17 | 3.700 | 3.735 | 3.685 | 3.735 | 3.668 | 358,465 |
| 2025-10-16 | 3.745 | 3.750 | 3.700 | 3.725 | 3.658 | 437,999 |
| 2025-10-15 | 3.740 | 3.760 | 3.730 | 3.740 | 3.673 | 312,904 |
| 2025-10-14 | 3.745 | 3.765 | 3.735 | 3.735 | 3.668 | 177,834 |
| 2025-10-13 | 3.760 | 3.770 | 3.735 | 3.745 | 3.678 | 364,775 |
| 2025-10-10 | 3.775 | 3.800 | 3.760 | 3.760 | 3.692 | 402,879 |
| 2025-10-09 | 3.775 | 3.800 | 3.775 | 3.775 | 3.707 | 211,958 |
| 2025-10-08 | 3.775 | 3.800 | 3.765 | 3.770 | 3.702 | 486,751 |
| 2025-10-07 | 3.840 | 3.840 | 3.775 | 3.785 | 3.717 | 343,492 |
| 2025-10-06 | 3.845 | 3.865 | 3.825 | 3.825 | 3.756 | 326,828 |
| 2025-10-03 | 3.870 | 3.880 | 3.830 | 3.830 | 3.761 | 609,813 |
| 2025-10-02 | 3.870 | 3.875 | 3.845 | 3.850 | 3.781 | 447,253 |
| 2025-10-01 | 3.875 | 3.900 | 3.870 | 3.870 | 3.800 | 383,751 |
| 2025-09-30 | 3.855 | 3.890 | 3.840 | 3.890 | 3.820 | 426,929 |
| 2025-09-29 | 3.825 | 3.850 | 3.820 | 3.845 | 3.776 | 200,678 |
| 2025-09-26 | 3.790 | 3.845 | 3.790 | 3.840 | 3.771 | 276,624 |
| 2025-09-25 | 3.780 | 3.830 | 3.765 | 3.805 | 3.736 | 346,930 |
| 2025-09-24 | 3.805 | 3.820 | 3.785 | 3.790 | 3.722 | 539,862 |
| 2025-09-23 | 3.825 | 3.850 | 3.795 | 3.805 | 3.736 | 270,923 |
| 2025-09-22 | 3.820 | 3.865 | 3.820 | 3.820 | 3.751 | 301,540 |
| 2025-09-19 | 3.820 | 3.855 | 3.800 | 3.825 | 3.756 | 510,029 |
| 2025-09-18 | 3.845 | 3.865 | 3.790 | 3.795 | 3.727 | 807,176 |
| 2025-09-17 | 3.885 | 3.890 | 3.815 | 3.850 | 3.781 | 629,287 |
| 2025-09-16 | 3.910 | 3.920 | 3.890 | 3.895 | 3.825 | 230,026 |
| 2025-09-15 | 3.910 | 3.940 | 3.905 | 3.910 | 3.840 | 281,968 |
| 2025-09-12 | 3.900 | 3.945 | 3.870 | 3.935 | 3.864 | 287,797 |
| 2025-09-11 | 3.905 | 3.960 | 3.905 | 3.920 | 3.849 | 241,722 |
| 2025-09-10 | 3.910 | 3.930 | 3.860 | 3.915 | 3.845 | 541,230 |
| 2025-09-09 | 3.895 | 3.915 | 3.870 | 3.885 | 3.815 | 235,190 |
| 2025-09-08 | 3.920 | 3.925 | 3.875 | 3.895 | 3.825 | 321,753 |
| 2025-09-05 | 3.955 | 3.955 | 3.900 | 3.905 | 3.835 | 237,147 |
| 2025-09-04 | 3.870 | 3.970 | 3.870 | 3.945 | 3.874 | 293,504 |
| 2025-09-03 | 3.890 | 3.890 | 3.850 | 3.875 | 3.805 | 293,452 |
| 2025-09-02 | 3.955 | 3.960 | 3.890 | 3.895 | 3.825 | 312,136 |
| 2025-09-01 | 3.920 | 3.965 | 3.915 | 3.960 | 3.889 | 281,561 |
| 2025-08-29 | 3.935 | 3.935 | 3.890 | 3.905 | 3.835 | 345,084 |
| 2025-08-28 | 3.925 | 3.935 | 3.870 | 3.900 | 3.830 | 336,487 |
| 2025-08-27 | 3.950 | 3.955 | 3.900 | 3.915 | 3.845 | 362,822 |
| 2025-08-26 | 3.980 | 4.000 | 3.950 | 3.950 | 3.879 | 896,822 |
| 2025-08-25 | 3.960 | 3.995 | 3.935 | 3.985 | 3.913 | 520,609 |
| 2025-08-22 | 3.960 | 3.975 | 3.945 | 3.960 | 3.889 | 420,550 |
| 2025-08-21 | 3.970 | 3.970 | 3.930 | 3.960 | 3.889 | 483,725 |
| 2025-08-20 | 3.930 | 3.975 | 3.920 | 3.975 | 3.903 | 922,415 |
| 2025-08-19 | 3.845 | 3.925 | 3.840 | 3.925 | 3.854 | 733,801 |
| 2025-08-18 | 3.790 | 3.840 | 3.790 | 3.840 | 3.771 | 475,183 |
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.