NOS S.G.P.S. S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.830 | 3.830 | 3.765 | 3.805 | 3.736 | 572,122 |
| 2025-05-22 | 3.810 | 3.835 | 3.780 | 3.830 | 3.761 | 1,500,058 |
| 2025-05-21 | 3.850 | 3.850 | 3.780 | 3.830 | 3.761 | 1,170,891 |
| 2025-05-20 | 3.735 | 3.835 | 3.735 | 3.835 | 3.766 | 1,304,342 |
| 2025-05-19 | 3.700 | 3.740 | 3.670 | 3.740 | 3.673 | 816,745 |
| 2025-05-16 | 3.715 | 3.720 | 3.690 | 3.700 | 3.633 | 976,415 |
| 2025-05-15 | 3.675 | 3.730 | 3.670 | 3.705 | 3.638 | 753,603 |
| 2025-05-14 | 3.720 | 3.720 | 3.675 | 3.685 | 3.619 | 691,358 |
| 2025-05-13 | 3.660 | 3.710 | 3.650 | 3.710 | 3.643 | 1,766,264 |
| 2025-05-12 | 3.665 | 3.685 | 3.605 | 3.650 | 3.584 | 1,544,239 |
| 2025-05-09 | 3.620 | 3.680 | 3.605 | 3.660 | 3.594 | 1,351,862 |
| 2025-05-08 | 3.630 | 3.665 | 3.605 | 3.610 | 3.545 | 1,400,760 |
| 2025-05-07 | 3.690 | 3.695 | 3.550 | 3.610 | 3.545 | 2,239,596 |
| 2025-05-06 | 3.665 | 3.700 | 3.655 | 3.665 | 3.599 | 1,028,519 |
| 2025-05-05 | 3.650 | 3.700 | 3.650 | 3.700 | 3.633 | 727,582 |
| 2025-05-02 | 3.680 | 3.715 | 3.650 | 3.665 | 3.599 | 1,178,126 |
| 2025-04-30 | 3.690 | 3.690 | 3.645 | 3.675 | 3.609 | 1,027,598 |
| 2025-04-29 | 3.665 | 3.705 | 3.655 | 3.665 | 3.599 | 938,066 |
| 2025-04-28 | 3.715 | 3.720 | 3.640 | 3.675 | 3.609 | 1,010,500 |
| 2025-04-25 | 3.745 | 3.745 | 3.695 | 3.695 | 3.628 | 919,160 |
| 2025-04-24 | 3.780 | 3.805 | 3.700 | 3.725 | 3.658 | 1,026,655 |
| 2025-04-23 | 3.790 | 3.810 | 3.745 | 3.780 | 3.712 | 1,557,663 |
| 2025-04-22 | 3.740 | 3.740 | 3.650 | 3.720 | 3.653 | 2,601,808 |
| 2025-04-17 | 4.100 | 4.150 | 4.055 | 4.115 | 3.987 | 2,189,219 |
| 2025-04-16 | 4.120 | 4.120 | 4.055 | 4.095 | 3.967 | 1,941,013 |
| 2025-04-15 | 4.240 | 4.245 | 4.010 | 4.100 | 3.972 | 4,419,520 |
| 2025-04-14 | 4.285 | 4.310 | 4.215 | 4.260 | 4.127 | 1,650,353 |
| 2025-04-11 | 4.160 | 4.200 | 4.155 | 4.180 | 4.050 | 1,709,560 |
| 2025-04-10 | 4.175 | 4.200 | 4.100 | 4.130 | 4.001 | 1,939,295 |
| 2025-04-09 | 4.085 | 4.095 | 3.990 | 4.030 | 3.904 | 1,262,968 |
| 2025-04-08 | 4.205 | 4.205 | 4.060 | 4.155 | 4.025 | 1,759,098 |
| 2025-04-07 | 4.185 | 4.185 | 4.045 | 4.095 | 3.967 | 2,585,762 |
| 2025-04-04 | 4.480 | 4.495 | 4.290 | 4.300 | 4.166 | 1,304,839 |
| 2025-04-03 | 4.500 | 4.525 | 4.470 | 4.490 | 4.350 | 783,607 |
| 2025-04-02 | 4.440 | 4.520 | 4.435 | 4.495 | 4.355 | 1,305,246 |
| 2025-04-01 | 4.420 | 4.480 | 4.420 | 4.450 | 4.311 | 661,710 |
| 2025-03-31 | 4.400 | 4.455 | 4.380 | 4.405 | 4.268 | 849,177 |
| 2025-03-28 | 4.400 | 4.445 | 4.390 | 4.435 | 4.297 | 919,758 |
| 2025-03-27 | 4.345 | 4.395 | 4.335 | 4.385 | 4.248 | 426,120 |
| 2025-03-26 | 4.300 | 4.380 | 4.295 | 4.345 | 4.209 | 1,080,223 |
| 2025-03-25 | 4.280 | 4.315 | 4.280 | 4.300 | 4.166 | 313,440 |
| 2025-03-24 | 4.315 | 4.330 | 4.265 | 4.265 | 4.132 | 470,064 |
| 2025-03-21 | 4.310 | 4.325 | 4.295 | 4.310 | 4.176 | 540,672 |
| 2025-03-20 | 4.390 | 4.390 | 4.295 | 4.300 | 4.166 | 661,956 |
| 2025-03-19 | 4.395 | 4.395 | 4.310 | 4.340 | 4.205 | 957,858 |
| 2025-03-18 | 4.380 | 4.410 | 4.360 | 4.395 | 4.258 | 738,113 |
| 2025-03-17 | 4.385 | 4.395 | 4.345 | 4.380 | 4.243 | 470,555 |
| 2025-03-14 | 4.410 | 4.410 | 4.370 | 4.395 | 4.258 | 408,256 |
| 2025-03-13 | 4.360 | 4.435 | 4.340 | 4.380 | 4.243 | 1,064,670 |
| 2025-03-12 | 4.450 | 4.460 | 4.335 | 4.345 | 4.209 | 740,886 |
| 2025-03-11 | 4.440 | 4.470 | 4.440 | 4.470 | 4.331 | 826,600 |
| 2025-03-10 | 4.530 | 4.530 | 4.420 | 4.435 | 4.297 | 950,534 |
| 2025-03-07 | 4.450 | 4.530 | 4.385 | 4.530 | 4.389 | 1,443,897 |
| 2025-03-06 | 4.400 | 4.460 | 4.370 | 4.460 | 4.321 | 1,778,924 |
| 2025-03-05 | 4.345 | 4.455 | 4.320 | 4.395 | 4.258 | 1,453,270 |
| 2025-03-04 | 4.315 | 4.375 | 4.300 | 4.365 | 4.229 | 1,655,684 |
| 2025-03-03 | 4.260 | 4.325 | 4.235 | 4.320 | 4.185 | 709,373 |
| 2025-02-28 | 4.270 | 4.275 | 4.220 | 4.270 | 4.137 | 1,556,254 |
| 2025-02-27 | 3.995 | 4.290 | 3.990 | 4.285 | 4.151 | 4,563,068 |
| 2025-02-26 | 3.885 | 3.920 | 3.845 | 3.910 | 3.788 | 428,019 |
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.