NOS S.G.P.S. S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.450 | 3.510 | 3.450 | 3.490 | 3.381 | 339,656 |
| 2024-11-27 | 3.465 | 3.495 | 3.450 | 3.495 | 3.386 | 283,832 |
| 2024-11-26 | 3.470 | 3.485 | 3.445 | 3.480 | 3.371 | 278,183 |
| 2024-11-25 | 3.520 | 3.520 | 3.450 | 3.460 | 3.352 | 1,303,003 |
| 2024-11-22 | 3.500 | 3.520 | 3.485 | 3.515 | 3.405 | 183,113 |
| 2024-11-21 | 3.475 | 3.505 | 3.475 | 3.480 | 3.371 | 232,591 |
| 2024-11-20 | 3.455 | 3.505 | 3.455 | 3.495 | 3.386 | 363,145 |
| 2024-11-19 | 3.445 | 3.490 | 3.430 | 3.460 | 3.352 | 336,195 |
| 2024-11-18 | 3.440 | 3.455 | 3.430 | 3.445 | 3.338 | 191,388 |
| 2024-11-15 | 3.435 | 3.460 | 3.410 | 3.460 | 3.352 | 452,327 |
| 2024-11-14 | 3.400 | 3.440 | 3.365 | 3.435 | 3.328 | 343,750 |
| 2024-11-13 | 3.400 | 3.400 | 3.360 | 3.390 | 3.284 | 303,432 |
| 2024-11-12 | 3.395 | 3.395 | 3.355 | 3.365 | 3.260 | 296,991 |
| 2024-11-11 | 3.385 | 3.415 | 3.385 | 3.395 | 3.289 | 216,830 |
| 2024-11-08 | 3.370 | 3.395 | 3.370 | 3.370 | 3.265 | 241,337 |
| 2024-11-07 | 3.390 | 3.410 | 3.370 | 3.385 | 3.279 | 240,207 |
| 2024-11-06 | 3.400 | 3.420 | 3.325 | 3.345 | 3.241 | 1,142,137 |
| 2024-11-05 | 3.550 | 3.550 | 3.400 | 3.400 | 3.294 | 1,447,540 |
| 2024-11-04 | 3.560 | 3.585 | 3.530 | 3.555 | 3.444 | 337,623 |
| 2024-11-01 | 3.530 | 3.555 | 3.525 | 3.535 | 3.425 | 206,917 |
| 2024-10-31 | 3.640 | 3.640 | 3.520 | 3.520 | 3.410 | 772,610 |
| 2024-10-30 | 3.590 | 3.645 | 3.570 | 3.640 | 3.526 | 473,812 |
| 2024-10-29 | 3.600 | 3.630 | 3.590 | 3.630 | 3.517 | 218,017 |
| 2024-10-28 | 3.610 | 3.635 | 3.600 | 3.610 | 3.497 | 252,511 |
| 2024-10-25 | 3.615 | 3.640 | 3.605 | 3.605 | 3.493 | 116,846 |
| 2024-10-24 | 3.600 | 3.645 | 3.595 | 3.640 | 3.526 | 198,917 |
| 2024-10-23 | 3.600 | 3.625 | 3.580 | 3.600 | 3.488 | 201,439 |
| 2024-10-22 | 3.630 | 3.630 | 3.580 | 3.605 | 3.493 | 117,939 |
| 2024-10-21 | 3.630 | 3.630 | 3.620 | 3.620 | 3.507 | 88,041 |
| 2024-10-18 | 3.620 | 3.645 | 3.600 | 3.630 | 3.517 | 313,502 |
| 2024-10-17 | 3.675 | 3.675 | 3.630 | 3.635 | 3.522 | 87,152 |
| 2024-10-16 | 3.675 | 3.675 | 3.655 | 3.670 | 3.555 | 183,787 |
| 2024-10-15 | 3.580 | 3.680 | 3.580 | 3.660 | 3.546 | 261,840 |
| 2024-10-14 | 3.600 | 3.610 | 3.590 | 3.595 | 3.483 | 178,671 |
| 2024-10-11 | 3.575 | 3.595 | 3.565 | 3.590 | 3.478 | 122,521 |
| 2024-10-10 | 3.575 | 3.590 | 3.560 | 3.570 | 3.459 | 159,844 |
| 2024-10-09 | 3.630 | 3.630 | 3.560 | 3.575 | 3.463 | 261,370 |
| 2024-10-08 | 3.560 | 3.590 | 3.560 | 3.575 | 3.463 | 117,305 |
| 2024-10-07 | 3.600 | 3.605 | 3.555 | 3.600 | 3.488 | 238,388 |
| 2024-10-04 | 3.585 | 3.610 | 3.580 | 3.595 | 3.483 | 181,260 |
| 2024-10-03 | 3.590 | 3.610 | 3.580 | 3.605 | 3.493 | 218,500 |
| 2024-10-02 | 3.650 | 3.650 | 3.600 | 3.605 | 3.493 | 144,152 |
| 2024-10-01 | 3.655 | 3.660 | 3.635 | 3.645 | 3.531 | 226,046 |
| 2024-09-30 | 3.680 | 3.690 | 3.640 | 3.655 | 3.541 | 153,214 |
| 2024-09-27 | 3.680 | 3.720 | 3.675 | 3.675 | 3.560 | 673,868 |
| 2024-09-26 | 3.635 | 3.675 | 3.635 | 3.675 | 3.560 | 298,939 |
| 2024-09-25 | 3.600 | 3.660 | 3.600 | 3.655 | 3.541 | 288,666 |
| 2024-09-24 | 3.600 | 3.630 | 3.585 | 3.630 | 3.517 | 351,107 |
| 2024-09-23 | 3.580 | 3.615 | 3.580 | 3.605 | 3.493 | 416,760 |
| 2024-09-20 | 3.585 | 3.600 | 3.570 | 3.575 | 3.463 | 399,865 |
| 2024-09-19 | 3.640 | 3.640 | 3.570 | 3.585 | 3.473 | 321,636 |
| 2024-09-18 | 3.650 | 3.655 | 3.615 | 3.625 | 3.512 | 120,660 |
| 2024-09-17 | 3.640 | 3.670 | 3.625 | 3.645 | 3.531 | 424,677 |
| 2024-09-16 | 3.620 | 3.645 | 3.610 | 3.640 | 3.526 | 330,774 |
| 2024-09-13 | 3.610 | 3.630 | 3.610 | 3.625 | 3.512 | 232,088 |
| 2024-09-12 | 3.615 | 3.625 | 3.595 | 3.610 | 3.497 | 317,117 |
| 2024-09-11 | 3.600 | 3.630 | 3.595 | 3.610 | 3.497 | 335,321 |
| 2024-09-10 | 3.570 | 3.605 | 3.565 | 3.605 | 3.493 | 576,980 |
| 2024-09-09 | 3.585 | 3.595 | 3.565 | 3.585 | 3.473 | 186,805 |
| 2024-09-06 | 3.600 | 3.600 | 3.570 | 3.570 | 3.459 | 223,130 |
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.