Sporting Clube de Portugal - Futebol SAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	0.838	0.848	0.838	0.848	0.848	623
2022-08-18	0.830	0.830	0.830	0.830	0.830	31
2022-08-17	0.810	0.812	0.810	0.812	0.812	144
2022-08-15	0.810	0.810	0.810	0.810	0.810	137
2022-08-12	0.810	0.810	0.810	0.810	0.810	5
2022-08-10	0.808	0.808	0.808	0.808	0.808	15
2022-08-09	0.838	0.838	0.838	0.838	0.838	74
2022-08-08	0.840	0.840	0.838	0.838	0.838	40
2022-08-05	0.846	0.846	0.846	0.846	0.846	10
2022-08-04	0.800	0.846	0.800	0.846	0.846	7,200
2022-08-03	0.800	0.800	0.800	0.800	0.800	1,225
2022-08-02	0.850	0.850	0.772	0.772	0.772	1,799
2022-08-01	0.850	0.850	0.850	0.850	0.850	36
2022-07-29	0.810	0.848	0.810	0.848	0.848	6,788
2022-07-28	0.804	0.804	0.804	0.804	0.804	10
2022-07-27	0.850	0.850	0.850	0.850	0.850	111
2022-07-26	0.840	0.850	0.840	0.850	0.850	2,384
2022-07-25	0.828	0.828	0.828	0.828	0.828	991
2022-07-22	0.804	0.828	0.804	0.828	0.828	775
2022-07-21	0.804	0.804	0.804	0.804	0.804	405
2022-07-20	0.810	0.810	0.808	0.808	0.808	72
2022-07-19	0.804	0.808	0.804	0.808	0.808	121
2022-07-18	0.804	0.828	0.804	0.828	0.828	160
2022-07-14	0.804	0.804	0.804	0.804	0.804	506
2022-07-13	0.806	0.806	0.806	0.806	0.806	480
2022-07-12	0.806	0.806	0.806	0.806	0.806	36
2022-07-11	0.806	0.806	0.806	0.806	0.806	252
2022-07-08	0.810	0.810	0.810	0.810	0.810	601
2022-07-07	0.810	0.810	0.806	0.806	0.806	1,337
2022-07-05	0.818	0.818	0.818	0.818	0.818	150
2022-07-04	0.806	0.806	0.806	0.806	0.806	1,059
2022-07-01	0.830	0.830	0.830	0.830	0.830	5
2022-06-30	0.830	0.830	0.830	0.830	0.830	250
2022-06-29	0.808	0.808	0.806	0.806	0.806	674
2022-06-28	0.806	0.806	0.806	0.806	0.806	45
2022-06-27	0.830	0.830	0.830	0.830	0.830	100
2022-06-24	0.810	0.810	0.810	0.810	0.810	483
2022-06-23	0.806	0.810	0.806	0.810	0.810	2,090
2022-06-21	0.830	0.830	0.830	0.830	0.830	5,858
2022-06-20	0.836	0.836	0.830	0.830	0.830	3,274
2022-06-17	0.806	0.806	0.806	0.806	0.806	514
2022-06-15	0.830	0.830	0.830	0.830	0.830	141
2022-06-14	0.810	0.810	0.810	0.810	0.810	31
2022-06-13	0.840	0.840	0.806	0.806	0.806	912
2022-06-09	0.806	0.852	0.806	0.852	0.852	505
2022-06-08	0.810	0.810	0.810	0.810	0.810	28
2022-06-06	0.810	0.810	0.810	0.810	0.810	209
2022-06-02	0.802	0.802	0.802	0.802	0.802	1,000
2022-06-01	0.804	0.852	0.804	0.852	0.852	6,080
2022-05-31	0.810	0.846	0.810	0.846	0.846	11,914
2022-05-30	0.840	0.840	0.840	0.840	0.840	5
2022-05-27	0.840	0.840	0.802	0.802	0.802	97
2022-05-26	0.782	0.800	0.782	0.800	0.800	3,142
2022-05-25	0.772	0.772	0.772	0.772	0.772	27
2022-05-24	0.820	0.820	0.820	0.820	0.820	122
2022-05-23	0.770	0.770	0.770	0.770	0.770	150
2022-05-20	0.840	0.840	0.840	0.840	0.840	4,252
2022-05-19	0.770	0.770	0.770	0.770	0.770	1,700
2022-05-18	0.826	0.826	0.826	0.826	0.826	47
2022-05-17	0.848	0.848	0.826	0.826	0.826	294

← NewerPage 17 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.