NOS S.G.P.S. S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.915 | 3.940 | 3.885 | 3.900 | 3.778 | 829,729 |
| 2025-02-24 | 3.800 | 3.920 | 3.800 | 3.910 | 3.788 | 1,286,606 |
| 2025-02-21 | 3.750 | 3.795 | 3.750 | 3.790 | 3.672 | 590,953 |
| 2025-02-20 | 3.750 | 3.770 | 3.720 | 3.735 | 3.618 | 375,697 |
| 2025-02-19 | 3.725 | 3.755 | 3.720 | 3.740 | 3.623 | 516,744 |
| 2025-02-18 | 3.700 | 3.725 | 3.660 | 3.715 | 3.599 | 570,249 |
| 2025-02-17 | 3.680 | 3.705 | 3.680 | 3.690 | 3.575 | 416,084 |
| 2025-02-14 | 3.700 | 3.700 | 3.665 | 3.680 | 3.565 | 431,060 |
| 2025-02-13 | 3.670 | 3.715 | 3.645 | 3.700 | 3.585 | 909,729 |
| 2025-02-12 | 3.635 | 3.665 | 3.615 | 3.650 | 3.536 | 471,369 |
| 2025-02-11 | 3.595 | 3.620 | 3.590 | 3.600 | 3.488 | 482,112 |
| 2025-02-10 | 3.550 | 3.585 | 3.550 | 3.580 | 3.468 | 321,577 |
| 2025-02-07 | 3.510 | 3.555 | 3.510 | 3.550 | 3.439 | 328,343 |
| 2025-02-06 | 3.490 | 3.560 | 3.490 | 3.505 | 3.396 | 485,239 |
| 2025-02-05 | 3.450 | 3.505 | 3.445 | 3.490 | 3.381 | 622,836 |
| 2025-02-04 | 3.410 | 3.450 | 3.410 | 3.440 | 3.333 | 378,225 |
| 2025-02-03 | 3.380 | 3.410 | 3.380 | 3.400 | 3.294 | 247,462 |
| 2025-01-31 | 3.400 | 3.405 | 3.360 | 3.395 | 3.289 | 457,551 |
| 2025-01-30 | 3.395 | 3.400 | 3.380 | 3.385 | 3.279 | 284,434 |
| 2025-01-29 | 3.370 | 3.400 | 3.360 | 3.390 | 3.284 | 334,886 |
| 2025-01-28 | 3.370 | 3.405 | 3.370 | 3.385 | 3.279 | 253,789 |
| 2025-01-27 | 3.335 | 3.390 | 3.335 | 3.355 | 3.250 | 455,143 |
| 2025-01-24 | 3.350 | 3.355 | 3.325 | 3.335 | 3.231 | 415,343 |
| 2025-01-23 | 3.335 | 3.345 | 3.320 | 3.345 | 3.241 | 381,105 |
| 2025-01-22 | 3.325 | 3.345 | 3.300 | 3.300 | 3.197 | 531,503 |
| 2025-01-21 | 3.330 | 3.345 | 3.320 | 3.325 | 3.221 | 509,333 |
| 2025-01-20 | 3.270 | 3.345 | 3.235 | 3.340 | 3.236 | 1,384,238 |
| 2025-01-17 | 3.340 | 3.370 | 3.335 | 3.360 | 3.255 | 560,933 |
| 2025-01-16 | 3.310 | 3.335 | 3.300 | 3.335 | 3.231 | 367,403 |
| 2025-01-15 | 3.290 | 3.330 | 3.290 | 3.310 | 3.207 | 506,917 |
| 2025-01-14 | 3.285 | 3.290 | 3.260 | 3.270 | 3.168 | 272,906 |
| 2025-01-13 | 3.240 | 3.280 | 3.235 | 3.260 | 3.158 | 565,421 |
| 2025-01-10 | 3.290 | 3.290 | 3.260 | 3.260 | 3.158 | 303,156 |
| 2025-01-09 | 3.300 | 3.315 | 3.280 | 3.285 | 3.183 | 343,374 |
| 2025-01-08 | 3.285 | 3.310 | 3.245 | 3.300 | 3.197 | 1,395,834 |
| 2025-01-07 | 3.435 | 3.435 | 3.390 | 3.390 | 3.284 | 381,571 |
| 2025-01-06 | 3.405 | 3.450 | 3.385 | 3.450 | 3.342 | 473,738 |
| 2025-01-03 | 3.385 | 3.400 | 3.360 | 3.400 | 3.294 | 357,778 |
| 2025-01-02 | 3.330 | 3.375 | 3.325 | 3.375 | 3.270 | 263,250 |
| 2024-12-31 | 3.330 | 3.340 | 3.315 | 3.330 | 3.226 | 228,393 |
| 2024-12-30 | 3.315 | 3.330 | 3.310 | 3.330 | 3.226 | 187,552 |
| 2024-12-27 | 3.285 | 3.325 | 3.280 | 3.325 | 3.221 | 322,391 |
| 2024-12-24 | 3.300 | 3.310 | 3.290 | 3.295 | 3.192 | 131,235 |
| 2024-12-23 | 3.270 | 3.300 | 3.265 | 3.300 | 3.197 | 276,795 |
| 2024-12-20 | 3.295 | 3.295 | 3.265 | 3.285 | 3.183 | 405,942 |
| 2024-12-19 | 3.300 | 3.305 | 3.280 | 3.295 | 3.192 | 444,694 |
| 2024-12-18 | 3.315 | 3.340 | 3.300 | 3.300 | 3.197 | 415,029 |
| 2024-12-17 | 3.350 | 3.355 | 3.330 | 3.330 | 3.226 | 312,956 |
| 2024-12-16 | 3.365 | 3.375 | 3.350 | 3.365 | 3.260 | 322,365 |
| 2024-12-13 | 3.420 | 3.420 | 3.375 | 3.380 | 3.275 | 180,389 |
| 2024-12-12 | 3.370 | 3.400 | 3.345 | 3.385 | 3.279 | 373,739 |
| 2024-12-11 | 3.410 | 3.410 | 3.335 | 3.360 | 3.255 | 325,804 |
| 2024-12-10 | 3.395 | 3.420 | 3.390 | 3.390 | 3.284 | 349,985 |
| 2024-12-09 | 3.430 | 3.430 | 3.400 | 3.400 | 3.294 | 251,409 |
| 2024-12-06 | 3.400 | 3.425 | 3.395 | 3.400 | 3.294 | 238,410 |
| 2024-12-05 | 3.400 | 3.410 | 3.390 | 3.405 | 3.299 | 739,472 |
| 2024-12-04 | 3.480 | 3.480 | 3.380 | 3.405 | 3.299 | 464,450 |
| 2024-12-03 | 3.425 | 3.430 | 3.395 | 3.410 | 3.304 | 347,252 |
| 2024-12-02 | 3.480 | 3.480 | 3.410 | 3.420 | 3.313 | 369,714 |
| 2024-11-29 | 3.485 | 3.485 | 3.435 | 3.460 | 3.352 | 602,281 |
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.