Sporting Clube de Portugal - Futebol SAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.760	0.760	0.760	0.760	0.760	548
2023-06-14	0.785	0.785	0.760	0.760	0.760	122
2023-06-13	0.785	0.785	0.785	0.785	0.785	25
2023-06-12	0.760	0.760	0.760	0.760	0.760	201
2023-06-09	0.760	0.785	0.760	0.785	0.785	4,009
2023-06-08	0.750	0.780	0.750	0.780	0.780	71
2023-06-07	0.775	0.775	0.775	0.775	0.775	4,045
2023-06-06	0.770	0.770	0.770	0.770	0.770	4,000
2023-06-05	0.760	0.760	0.760	0.760	0.760	1,488
2023-06-02	0.755	0.755	0.755	0.755	0.755	1,333
2023-06-01	0.750	0.750	0.750	0.750	0.750	1
2023-05-31	0.735	0.735	0.735	0.735	0.735	1,010
2023-05-30	0.740	0.740	0.740	0.740	0.740	10,092
2023-05-29	0.760	0.760	0.760	0.760	0.760	845
2023-05-26	0.685	0.685	0.685	0.685	0.685	2,011
2023-05-23	0.750	0.750	0.750	0.750	0.750	785
2023-05-19	0.775	0.775	0.775	0.775	0.775	610
2023-05-17	0.650	0.650	0.650	0.650	0.650	40
2023-05-16	0.785	0.785	0.785	0.785	0.785	50
2023-05-15	0.785	0.785	0.785	0.785	0.785	20
2023-05-12	0.700	0.700	0.700	0.700	0.700	568
2023-05-11	0.720	0.720	0.720	0.720	0.720	300
2023-05-10	0.725	0.725	0.720	0.720	0.720	10,020
2023-05-09	0.730	0.730	0.730	0.730	0.730	216
2023-05-08	0.785	0.785	0.785	0.785	0.785	1,102
2023-05-05	0.725	0.780	0.725	0.780	0.780	23
2023-05-04	0.785	0.785	0.785	0.785	0.785	261
2023-05-03	0.725	0.785	0.725	0.785	0.785	130
2023-05-02	0.785	0.785	0.785	0.785	0.785	62
2023-04-28	0.785	0.785	0.785	0.785	0.785	100
2023-04-27	0.750	0.750	0.750	0.750	0.750	425
2023-04-26	0.785	0.785	0.785	0.785	0.785	100
2023-04-24	0.720	0.790	0.720	0.790	0.790	20
2023-04-21	0.720	0.720	0.720	0.720	0.720	4,774
2023-04-20	0.720	0.720	0.720	0.720	0.720	5,237
2023-04-19	0.760	0.760	0.760	0.760	0.760	172
2023-04-17	0.760	0.760	0.760	0.760	0.760	142
2023-04-14	0.760	0.760	0.760	0.760	0.760	10
2023-04-13	0.755	0.755	0.755	0.755	0.755	10
2023-04-12	0.795	0.795	0.795	0.795	0.795	30
2023-04-11	0.755	0.795	0.755	0.795	0.795	475
2023-04-06	0.755	0.755	0.755	0.755	0.755	604
2023-04-05	0.650	0.650	0.650	0.650	0.650	101
2023-03-31	0.800	0.800	0.800	0.800	0.800	150
2023-03-30	0.800	0.800	0.800	0.800	0.800	386
2023-03-29	0.770	0.770	0.770	0.770	0.770	58
2023-03-28	0.770	0.770	0.770	0.770	0.770	166
2023-03-27	0.760	0.760	0.760	0.760	0.760	22
2023-03-24	0.760	0.760	0.760	0.760	0.760	10
2023-03-23	0.760	0.760	0.760	0.760	0.760	708
2023-03-21	0.770	0.770	0.770	0.770	0.770	22
2023-03-20	0.780	0.800	0.780	0.800	0.800	376
2023-03-17	0.790	0.790	0.790	0.790	0.790	1,078
2023-03-16	0.780	0.780	0.780	0.780	0.780	178
2023-03-15	0.770	0.770	0.770	0.770	0.770	111
2023-03-14	0.770	0.770	0.770	0.770	0.770	90
2023-03-10	0.770	0.770	0.770	0.770	0.770	138
2023-03-07	0.770	0.770	0.770	0.770	0.770	40
2023-03-06	0.770	0.770	0.770	0.770	0.770	110
2023-03-03	0.780	0.780	0.780	0.780	0.780	99

← NewerPage 14 of 20 · 1,162 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.