Sporting Clube de Portugal - Futebol SAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.980	0.980	0.980	0.980	0.980	100
2023-09-19	0.865	0.865	0.865	0.865	0.865	20
2023-09-18	0.865	0.865	0.865	0.865	0.865	120
2023-09-15	0.970	0.970	0.970	0.970	0.970	732
2023-09-14	0.970	0.985	0.970	0.985	0.985	2,020
2023-09-13	0.970	0.970	0.970	0.970	0.970	18,946
2023-09-12	0.950	0.950	0.950	0.950	0.950	3,000
2023-09-11	0.840	0.840	0.840	0.840	0.840	62
2023-09-08	0.900	0.910	0.900	0.910	0.910	12,432
2023-09-07	0.915	0.915	0.915	0.915	0.915	370
2023-09-06	0.840	0.840	0.840	0.840	0.840	500
2023-09-04	0.900	0.900	0.850	0.850	0.850	205
2023-08-31	0.840	0.840	0.840	0.840	0.840	40
2023-08-30	0.840	0.840	0.840	0.840	0.840	325
2023-08-29	0.840	0.840	0.840	0.840	0.840	132
2023-08-28	0.925	0.925	0.925	0.925	0.925	271
2023-08-24	0.840	0.840	0.840	0.840	0.840	169
2023-08-22	0.835	0.835	0.835	0.835	0.835	1
2023-08-21	0.835	0.835	0.835	0.835	0.835	982
2023-08-18	0.950	0.950	0.950	0.950	0.950	2,906
2023-08-17	0.820	0.820	0.820	0.820	0.820	1
2023-08-16	0.940	0.940	0.940	0.940	0.940	18
2023-08-15	0.860	0.945	0.860	0.945	0.945	4,000
2023-08-14	0.950	0.950	0.950	0.950	0.950	5,050
2023-08-11	0.930	0.930	0.930	0.930	0.930	994
2023-08-10	0.910	0.910	0.910	0.910	0.910	3,110
2023-08-09	0.930	0.930	0.930	0.930	0.930	14,011
2023-08-08	0.900	0.900	0.900	0.900	0.900	22,504
2023-08-07	0.900	0.900	0.900	0.900	0.900	2,250
2023-08-04	0.870	0.870	0.860	0.860	0.860	3,845
2023-08-03	0.860	0.860	0.860	0.860	0.860	3,022
2023-08-02	0.860	0.860	0.860	0.860	0.860	2,000
2023-07-31	0.840	0.840	0.840	0.840	0.840	439
2023-07-27	0.840	0.840	0.840	0.840	0.840	15
2023-07-26	0.800	0.850	0.800	0.850	0.850	7,153
2023-07-25	0.800	0.800	0.800	0.800	0.800	1,901
2023-07-24	0.795	0.795	0.795	0.795	0.795	22
2023-07-21	0.800	0.800	0.800	0.800	0.800	125
2023-07-20	0.795	0.795	0.795	0.795	0.795	7,256
2023-07-18	0.775	0.775	0.775	0.775	0.775	5,668
2023-07-17	0.775	0.775	0.775	0.775	0.775	4,250
2023-07-14	0.765	0.765	0.765	0.765	0.765	22
2023-07-13	0.760	0.760	0.760	0.760	0.760	80
2023-07-12	0.755	0.755	0.755	0.755	0.755	110
2023-07-11	0.775	0.775	0.775	0.775	0.775	4,566
2023-07-10	0.770	0.770	0.765	0.765	0.765	99
2023-07-07	0.760	0.760	0.760	0.760	0.760	100
2023-07-06	0.755	0.755	0.755	0.755	0.755	189
2023-07-05	0.755	0.755	0.755	0.755	0.755	102
2023-07-04	0.795	0.795	0.795	0.795	0.795	14,750
2023-07-03	0.790	0.790	0.790	0.790	0.790	10,820
2023-06-30	0.770	0.770	0.770	0.770	0.770	7,363
2023-06-29	0.765	0.765	0.765	0.765	0.765	129
2023-06-27	0.760	0.760	0.760	0.760	0.760	1
2023-06-26	0.750	0.750	0.750	0.750	0.750	1,220
2023-06-23	0.740	0.740	0.740	0.740	0.740	22
2023-06-22	0.740	0.740	0.735	0.735	0.735	550
2023-06-21	0.760	0.760	0.740	0.740	0.740	10,907
2023-06-20	0.770	0.770	0.760	0.760	0.760	318
2023-06-19	0.770	0.770	0.770	0.770	0.770	22

← NewerPage 13 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.