Sporting Clube de Portugal - Futebol SAD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-05	0.990	0.995	0.990	0.995	0.995	7,160
2024-01-04	0.980	0.980	0.980	0.980	0.980	2,104
2024-01-03	0.990	0.990	0.895	0.895	0.895	1,220
2024-01-02	0.990	0.990	0.985	0.985	0.985	3,920
2023-12-29	0.985	0.985	0.985	0.985	0.985	17,450
2023-12-28	0.900	0.900	0.900	0.900	0.900	2,053
2023-12-27	0.890	0.890	0.890	0.890	0.890	275
2023-12-22	0.885	0.885	0.885	0.885	0.885	22
2023-12-21	0.885	0.885	0.885	0.885	0.885	43
2023-12-20	0.885	0.885	0.885	0.885	0.885	20
2023-12-19	0.885	0.885	0.885	0.885	0.885	18
2023-12-18	0.835	0.835	0.835	0.835	0.835	988
2023-12-15	0.885	0.885	0.885	0.885	0.885	100
2023-12-14	0.885	0.885	0.885	0.885	0.885	510
2023-12-13	0.875	0.875	0.830	0.830	0.830	433
2023-12-12	0.875	0.875	0.875	0.875	0.875	27
2023-12-08	0.900	0.900	0.900	0.900	0.900	1,409
2023-12-07	0.905	0.905	0.905	0.905	0.905	122
2023-12-05	0.905	0.905	0.905	0.905	0.905	5
2023-12-04	0.900	0.900	0.900	0.900	0.900	1,020
2023-12-01	0.900	0.900	0.900	0.900	0.900	1,007
2023-11-30	0.900	0.900	0.900	0.900	0.900	151
2023-11-28	0.900	0.900	0.900	0.900	0.900	1
2023-11-27	0.900	0.900	0.900	0.900	0.900	852
2023-11-23	0.900	0.900	0.900	0.900	0.900	227
2023-11-21	0.895	0.930	0.895	0.930	0.930	1,872
2023-11-20	0.895	0.895	0.895	0.895	0.895	126
2023-11-17	0.900	0.900	0.900	0.900	0.900	7
2023-11-16	0.900	0.900	0.900	0.900	0.900	1,022
2023-11-14	0.900	0.900	0.900	0.900	0.900	21
2023-11-13	0.880	0.880	0.880	0.880	0.880	20
2023-11-10	0.870	0.870	0.870	0.870	0.870	155
2023-11-09	0.865	0.935	0.865	0.935	0.935	2,964
2023-11-08	0.865	0.865	0.865	0.865	0.865	22
2023-11-07	0.865	0.865	0.865	0.865	0.865	28
2023-11-06	0.865	0.865	0.865	0.865	0.865	11
2023-11-03	0.900	0.900	0.900	0.900	0.900	75
2023-10-27	0.885	0.885	0.885	0.885	0.885	350
2023-10-26	0.900	0.900	0.900	0.900	0.900	1,186
2023-10-24	0.865	0.865	0.865	0.865	0.865	2,282
2023-10-23	0.865	0.865	0.865	0.865	0.865	108
2023-10-20	0.865	0.865	0.865	0.865	0.865	642
2023-10-18	0.925	0.925	0.865	0.865	0.865	27
2023-10-17	0.900	0.900	0.900	0.900	0.900	1,957
2023-10-16	0.865	0.865	0.865	0.865	0.865	100
2023-10-13	0.870	0.880	0.870	0.880	0.880	255
2023-10-12	0.870	0.870	0.870	0.870	0.870	18
2023-10-11	0.870	0.870	0.870	0.870	0.870	100
2023-10-10	0.930	0.930	0.870	0.870	0.870	362
2023-10-09	0.870	0.870	0.870	0.870	0.870	123
2023-10-06	0.870	0.870	0.870	0.870	0.870	571
2023-10-05	0.880	0.880	0.880	0.880	0.880	300
2023-10-04	0.900	0.900	0.900	0.900	0.900	751
2023-10-03	0.880	0.880	0.880	0.880	0.880	1,314
2023-10-02	0.925	0.925	0.880	0.880	0.880	200
2023-09-29	0.880	0.880	0.880	0.880	0.880	5,945
2023-09-28	0.870	0.870	0.870	0.870	0.870	450
2023-09-26	0.865	0.870	0.865	0.870	0.870	108
2023-09-25	0.865	0.865	0.865	0.865	0.865	214
2023-09-21	0.980	0.980	0.980	0.980	0.980	40

← NewerPage 12 of 20 · 1,159 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.