Sporting Clube de Portugal - Futebol SAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	0.770	0.770	0.750	0.750	0.750	220
2023-03-01	0.770	0.780	0.770	0.780	0.780	179
2023-02-28	0.776	0.776	0.776	0.776	0.776	32
2023-02-27	0.780	0.780	0.772	0.772	0.772	136
2023-02-24	0.780	0.780	0.780	0.780	0.780	276
2023-02-23	0.780	0.780	0.780	0.780	0.780	142
2023-02-22	0.780	0.780	0.780	0.780	0.780	22
2023-02-21	0.780	0.780	0.780	0.780	0.780	2,562
2023-02-20	0.780	0.780	0.780	0.780	0.780	497
2023-02-17	0.780	0.780	0.780	0.780	0.780	363
2023-02-16	0.780	0.780	0.780	0.780	0.780	23
2023-02-15	0.780	0.780	0.780	0.780	0.780	50
2023-02-13	0.772	0.772	0.772	0.772	0.772	10,020
2023-02-10	0.780	0.780	0.780	0.780	0.780	67
2023-02-09	0.780	0.780	0.780	0.780	0.780	200
2023-02-08	0.818	0.818	0.818	0.818	0.818	212
2023-02-07	0.820	0.820	0.818	0.818	0.818	82
2023-02-06	0.780	0.780	0.780	0.780	0.780	223
2023-02-03	0.780	0.780	0.780	0.780	0.780	150
2023-02-02	0.780	0.780	0.780	0.780	0.780	1,086
2023-02-01	0.800	0.800	0.800	0.800	0.800	35
2023-01-31	0.800	0.800	0.800	0.800	0.800	1,089
2023-01-27	0.800	0.800	0.800	0.800	0.800	304
2023-01-26	0.800	0.800	0.800	0.800	0.800	166
2023-01-25	0.800	0.820	0.800	0.820	0.820	244
2023-01-24	0.820	0.820	0.820	0.820	0.820	110
2023-01-23	0.780	0.820	0.780	0.820	0.820	210
2023-01-20	0.780	0.780	0.780	0.780	0.780	12
2023-01-19	0.780	0.780	0.780	0.780	0.780	295
2023-01-18	0.820	0.820	0.820	0.820	0.820	30
2023-01-17	0.810	0.810	0.810	0.810	0.810	160
2023-01-16	0.820	0.820	0.810	0.810	0.810	487
2023-01-13	0.810	0.810	0.810	0.810	0.810	440
2023-01-12	0.790	0.790	0.790	0.790	0.790	572
2023-01-11	0.790	0.790	0.790	0.790	0.790	777
2023-01-09	0.800	0.800	0.800	0.800	0.800	340
2023-01-06	0.800	0.800	0.800	0.800	0.800	266
2023-01-05	0.800	0.800	0.800	0.800	0.800	900
2023-01-04	0.790	0.790	0.790	0.790	0.790	1,802
2023-01-03	0.790	0.790	0.790	0.790	0.790	9
2023-01-02	0.790	0.790	0.790	0.790	0.790	1,623
2022-12-29	0.800	0.800	0.790	0.790	0.790	1,657
2022-12-28	0.800	0.800	0.800	0.800	0.800	500
2022-12-27	0.790	0.790	0.790	0.790	0.790	3,176
2022-12-23	0.790	0.790	0.790	0.790	0.790	2
2022-12-22	0.790	0.790	0.790	0.790	0.790	409
2022-12-21	0.770	0.774	0.770	0.774	0.774	122
2022-12-19	0.774	0.774	0.772	0.772	0.772	833
2022-12-16	0.770	0.770	0.770	0.770	0.770	153
2022-12-15	0.772	0.772	0.772	0.772	0.772	122
2022-12-14	0.774	0.774	0.772	0.772	0.772	1,704
2022-12-13	0.774	0.774	0.774	0.774	0.774	1,400
2022-12-09	0.780	0.780	0.780	0.780	0.780	142
2022-12-08	0.800	0.800	0.800	0.800	0.800	1,537
2022-12-07	0.820	0.820	0.800	0.800	0.800	20
2022-12-06	0.800	0.820	0.800	0.820	0.820	602
2022-12-05	0.802	0.802	0.802	0.802	0.802	7
2022-12-01	0.806	0.806	0.806	0.806	0.806	94
2022-11-30	0.808	0.808	0.808	0.808	0.808	105
2022-11-28	0.834	0.834	0.834	0.834	0.834	150

← NewerPage 15 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.