NOS S.G.P.S. S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3.770 | 3.800 | 3.770 | 3.795 | 3.727 | 266,667 |
| 2025-08-13 | 3.770 | 3.785 | 3.765 | 3.770 | 3.702 | 289,775 |
| 2025-08-12 | 3.760 | 3.790 | 3.755 | 3.765 | 3.697 | 352,875 |
| 2025-08-11 | 3.745 | 3.775 | 3.740 | 3.765 | 3.697 | 391,301 |
| 2025-08-08 | 3.720 | 3.740 | 3.700 | 3.740 | 3.673 | 390,290 |
| 2025-08-07 | 3.735 | 3.740 | 3.695 | 3.710 | 3.643 | 586,203 |
| 2025-08-06 | 3.700 | 3.750 | 3.675 | 3.735 | 3.668 | 1,072,444 |
| 2025-08-05 | 3.710 | 3.710 | 3.685 | 3.695 | 3.628 | 409,058 |
| 2025-08-04 | 3.665 | 3.695 | 3.640 | 3.695 | 3.628 | 900,357 |
| 2025-08-01 | 3.620 | 3.655 | 3.605 | 3.655 | 3.589 | 853,224 |
| 2025-07-31 | 3.640 | 3.645 | 3.600 | 3.620 | 3.555 | 1,562,240 |
| 2025-07-30 | 3.645 | 3.665 | 3.625 | 3.630 | 3.565 | 609,415 |
| 2025-07-29 | 3.610 | 3.645 | 3.600 | 3.645 | 3.579 | 859,635 |
| 2025-07-28 | 3.640 | 3.640 | 3.595 | 3.610 | 3.545 | 805,161 |
| 2025-07-25 | 3.600 | 3.630 | 3.570 | 3.605 | 3.540 | 1,263,205 |
| 2025-07-24 | 3.590 | 3.610 | 3.570 | 3.600 | 3.535 | 1,050,798 |
| 2025-07-23 | 3.530 | 3.595 | 3.530 | 3.585 | 3.520 | 1,945,970 |
| 2025-07-22 | 3.820 | 3.885 | 3.510 | 3.520 | 3.457 | 5,594,109 |
| 2025-07-21 | 3.830 | 3.835 | 3.745 | 3.745 | 3.678 | 519,052 |
| 2025-07-18 | 3.820 | 3.845 | 3.800 | 3.825 | 3.756 | 543,136 |
| 2025-07-17 | 3.770 | 3.885 | 3.770 | 3.820 | 3.751 | 511,049 |
| 2025-07-16 | 3.770 | 3.825 | 3.770 | 3.770 | 3.702 | 477,998 |
| 2025-07-15 | 3.775 | 3.825 | 3.765 | 3.785 | 3.717 | 461,035 |
| 2025-07-14 | 3.775 | 3.810 | 3.775 | 3.785 | 3.717 | 503,577 |
| 2025-07-11 | 3.850 | 3.860 | 3.810 | 3.820 | 3.751 | 415,478 |
| 2025-07-10 | 3.850 | 3.865 | 3.830 | 3.845 | 3.776 | 608,014 |
| 2025-07-09 | 3.840 | 3.860 | 3.825 | 3.840 | 3.771 | 438,550 |
| 2025-07-08 | 3.875 | 3.875 | 3.825 | 3.835 | 3.766 | 500,045 |
| 2025-07-07 | 3.900 | 3.900 | 3.850 | 3.880 | 3.810 | 229,273 |
| 2025-07-04 | 3.890 | 3.905 | 3.860 | 3.900 | 3.830 | 351,435 |
| 2025-07-03 | 3.915 | 3.940 | 3.895 | 3.900 | 3.830 | 584,562 |
| 2025-07-02 | 3.960 | 3.960 | 3.910 | 3.910 | 3.840 | 537,943 |
| 2025-07-01 | 3.900 | 3.970 | 3.890 | 3.960 | 3.889 | 1,166,340 |
| 2025-06-30 | 3.830 | 3.880 | 3.825 | 3.870 | 3.800 | 836,115 |
| 2025-06-27 | 3.785 | 3.830 | 3.785 | 3.825 | 3.756 | 703,104 |
| 2025-06-26 | 3.760 | 3.820 | 3.760 | 3.785 | 3.717 | 408,033 |
| 2025-06-25 | 3.840 | 3.840 | 3.760 | 3.765 | 3.697 | 836,674 |
| 2025-06-24 | 3.820 | 3.830 | 3.780 | 3.810 | 3.741 | 477,395 |
| 2025-06-23 | 3.740 | 3.780 | 3.720 | 3.770 | 3.702 | 214,844 |
| 2025-06-20 | 3.770 | 3.820 | 3.760 | 3.785 | 3.717 | 535,379 |
| 2025-06-19 | 3.765 | 3.790 | 3.750 | 3.755 | 3.687 | 352,936 |
| 2025-06-18 | 3.780 | 3.790 | 3.755 | 3.775 | 3.707 | 334,856 |
| 2025-06-17 | 3.825 | 3.825 | 3.760 | 3.785 | 3.717 | 481,495 |
| 2025-06-16 | 3.835 | 3.850 | 3.810 | 3.815 | 3.746 | 263,276 |
| 2025-06-13 | 3.870 | 3.880 | 3.810 | 3.820 | 3.751 | 535,324 |
| 2025-06-12 | 3.870 | 3.885 | 3.855 | 3.870 | 3.800 | 474,068 |
| 2025-06-11 | 3.875 | 3.905 | 3.840 | 3.840 | 3.771 | 628,483 |
| 2025-06-10 | 3.845 | 3.890 | 3.835 | 3.875 | 3.805 | 470,932 |
| 2025-06-09 | 3.910 | 3.915 | 3.850 | 3.850 | 3.781 | 1,009,573 |
| 2025-06-06 | 3.880 | 3.920 | 3.880 | 3.890 | 3.820 | 649,680 |
| 2025-06-05 | 3.905 | 3.925 | 3.875 | 3.885 | 3.815 | 384,479 |
| 2025-06-04 | 3.875 | 3.925 | 3.875 | 3.900 | 3.830 | 837,397 |
| 2025-06-03 | 3.865 | 3.895 | 3.855 | 3.865 | 3.795 | 723,793 |
| 2025-06-02 | 3.850 | 3.870 | 3.820 | 3.845 | 3.776 | 374,962 |
| 2025-05-30 | 3.875 | 3.905 | 3.850 | 3.850 | 3.781 | 1,521,155 |
| 2025-05-29 | 3.880 | 3.890 | 3.850 | 3.850 | 3.781 | 487,441 |
| 2025-05-28 | 3.840 | 3.875 | 3.830 | 3.855 | 3.786 | 537,946 |
| 2025-05-27 | 3.860 | 3.860 | 3.805 | 3.830 | 3.761 | 374,786 |
| 2025-05-26 | 3.810 | 3.850 | 3.805 | 3.840 | 3.771 | 390,965 |
| 2025-05-23 | 3.830 | 3.830 | 3.765 | 3.805 | 3.736 | 572,122 |
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.