Sporting Clube de Portugal - Futebol SAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	0.834	0.834	0.834	0.834	0.834	1,652
2022-11-23	0.834	0.834	0.834	0.834	0.834	10,000
2022-11-22	0.776	0.776	0.776	0.776	0.776	1,065
2022-11-21	0.810	0.810	0.810	0.810	0.810	541
2022-11-18	0.774	0.774	0.774	0.774	0.774	1,080
2022-11-17	0.776	0.776	0.776	0.776	0.776	518
2022-11-16	0.778	0.778	0.778	0.778	0.778	1,350
2022-11-15	0.796	0.796	0.778	0.778	0.778	3,663
2022-11-14	0.776	0.776	0.776	0.776	0.776	1,811
2022-11-11	0.796	0.796	0.776	0.776	0.776	1,074
2022-11-10	0.780	0.780	0.770	0.770	0.770	171
2022-11-09	0.794	0.794	0.794	0.794	0.794	118
2022-11-08	0.796	0.796	0.796	0.796	0.796	100
2022-11-07	0.796	0.796	0.796	0.796	0.796	1,506
2022-11-04	0.794	0.794	0.794	0.794	0.794	100
2022-11-03	0.794	0.796	0.794	0.796	0.796	3,900
2022-11-02	0.794	0.794	0.794	0.794	0.794	2,969
2022-10-27	0.828	0.828	0.828	0.828	0.828	545
2022-10-26	0.796	0.796	0.796	0.796	0.796	83
2022-10-24	0.820	0.820	0.820	0.820	0.820	1,000
2022-10-21	0.796	0.796	0.796	0.796	0.796	50
2022-10-20	0.796	0.796	0.796	0.796	0.796	100
2022-10-19	0.794	0.794	0.794	0.794	0.794	12,500
2022-10-18	0.836	0.836	0.800	0.800	0.800	5,022
2022-10-17	0.800	0.800	0.800	0.800	0.800	48
2022-10-14	0.800	0.800	0.800	0.800	0.800	1,085
2022-10-13	0.802	0.802	0.802	0.802	0.802	85
2022-10-12	0.802	0.802	0.802	0.802	0.802	25
2022-10-11	0.802	0.802	0.802	0.802	0.802	88
2022-10-10	0.834	0.834	0.802	0.802	0.802	819
2022-10-06	0.800	0.834	0.800	0.834	0.834	140
2022-10-05	0.830	0.830	0.830	0.830	0.830	20
2022-10-04	0.792	0.792	0.792	0.792	0.792	22
2022-10-03	0.806	0.806	0.806	0.806	0.806	10
2022-09-30	0.820	0.820	0.820	0.820	0.820	141
2022-09-29	0.844	0.844	0.820	0.820	0.820	2,039
2022-09-28	0.800	0.800	0.800	0.800	0.800	630
2022-09-26	0.808	0.808	0.806	0.806	0.806	5,570
2022-09-23	0.840	0.840	0.840	0.840	0.840	22
2022-09-22	0.808	0.808	0.808	0.808	0.808	2,172
2022-09-21	0.842	0.842	0.808	0.808	0.808	72
2022-09-20	0.808	0.842	0.808	0.842	0.842	260
2022-09-19	0.806	0.808	0.806	0.808	0.808	172
2022-09-16	0.848	0.848	0.806	0.806	0.806	5,367
2022-09-15	0.808	0.808	0.808	0.808	0.808	10
2022-09-13	0.810	0.810	0.810	0.810	0.810	408
2022-09-12	0.810	0.810	0.810	0.810	0.810	150
2022-09-09	0.848	0.848	0.848	0.848	0.848	100
2022-09-08	0.820	0.820	0.820	0.820	0.820	40
2022-09-07	0.840	0.840	0.810	0.810	0.810	199
2022-09-06	0.840	0.840	0.840	0.840	0.840	6
2022-09-01	0.848	0.848	0.848	0.848	0.848	13
2022-08-31	0.846	0.848	0.846	0.848	0.848	3,205
2022-08-30	0.846	0.846	0.840	0.840	0.840	611
2022-08-29	0.840	0.848	0.840	0.848	0.848	2,782
2022-08-26	0.822	0.822	0.822	0.822	0.822	281
2022-08-25	0.850	0.850	0.814	0.814	0.814	117
2022-08-24	0.806	0.806	0.806	0.806	0.806	92
2022-08-23	0.808	0.808	0.808	0.808	0.808	120
2022-08-22	0.860	0.860	0.860	0.860	0.860	225

← NewerPage 16 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.