Sporting Clube de Portugal - Futebol SAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	0.826	0.850	0.826	0.850	0.850	242
2022-05-13	0.826	0.826	0.826	0.826	0.826	8,221
2022-05-12	0.826	0.826	0.826	0.826	0.826	3,719
2022-05-11	0.826	0.826	0.826	0.826	0.826	135
2022-05-06	0.830	0.830	0.826	0.826	0.826	110
2022-05-05	0.826	0.826	0.826	0.826	0.826	10
2022-05-04	0.826	0.826	0.826	0.826	0.826	2,000
2022-05-03	0.826	0.850	0.826	0.850	0.850	158
2022-04-29	0.828	0.828	0.828	0.828	0.828	54
2022-04-27	0.830	0.830	0.830	0.830	0.830	1,340
2022-04-26	0.850	0.850	0.830	0.830	0.830	884
2022-04-25	0.826	0.850	0.826	0.850	0.850	1,402
2022-04-22	0.820	0.820	0.820	0.820	0.820	189
2022-04-21	0.850	0.850	0.820	0.820	0.820	117
2022-04-20	0.822	0.880	0.822	0.880	0.880	35
2022-04-19	0.820	0.820	0.820	0.820	0.820	5,100
2022-04-14	0.900	0.900	0.900	0.900	0.900	1,500
2022-04-13	0.890	0.890	0.890	0.890	0.890	150
2022-04-12	0.860	0.860	0.860	0.860	0.860	100
2022-04-11	0.890	0.890	0.890	0.890	0.890	65
2022-04-08	0.814	0.890	0.814	0.890	0.890	173
2022-04-07	0.860	0.870	0.860	0.870	0.870	877
2022-04-06	0.820	0.820	0.820	0.820	0.820	17
2022-04-05	0.810	0.890	0.810	0.890	0.890	61
2022-04-04	0.810	0.850	0.810	0.850	0.850	1,342
2022-04-01	0.840	0.840	0.840	0.840	0.840	260
2022-03-31	0.830	0.830	0.830	0.830	0.830	1,227
2022-03-30	0.830	0.830	0.830	0.830	0.830	5,356
2022-03-29	0.920	0.920	0.920	0.920	0.920	2,900
2022-03-28	0.930	0.930	0.930	0.930	0.930	15,000
2022-03-25	0.820	0.820	0.820	0.820	0.820	1,047
2022-03-24	0.800	0.815	0.800	0.815	0.815	149
2022-03-23	0.815	0.815	0.815	0.815	0.815	60
2022-03-22	0.815	0.840	0.815	0.840	0.840	1,176
2022-03-21	0.815	0.815	0.815	0.815	0.815	175
2022-03-18	0.815	0.815	0.815	0.815	0.815	244
2022-03-17	0.830	0.830	0.830	0.830	0.830	1,050
2022-03-16	0.820	0.820	0.820	0.820	0.820	157
2022-03-15	0.840	0.840	0.820	0.820	0.820	822
2022-03-14	0.815	0.815	0.815	0.815	0.815	73
2022-03-11	0.815	0.815	0.815	0.815	0.815	66
2022-03-10	0.815	0.815	0.815	0.815	0.815	10
2022-03-09	0.815	0.815	0.815	0.815	0.815	1,812
2022-03-08	0.815	0.815	0.815	0.815	0.815	210
2022-03-07	0.815	0.820	0.815	0.820	0.820	1,170
2022-03-04	0.825	0.840	0.825	0.840	0.840	178
2022-03-03	0.840	0.840	0.815	0.815	0.815	61
2022-03-02	0.845	0.845	0.845	0.845	0.845	10
2022-03-01	0.855	0.855	0.855	0.855	0.855	48
2022-02-28	0.830	0.830	0.830	0.830	0.830	2,025
2022-02-25	0.805	0.830	0.805	0.830	0.830	1,320
2022-02-24	0.805	0.805	0.805	0.805	0.805	301
2022-02-23	0.805	0.815	0.805	0.815	0.815	52
2022-02-22	0.865	0.865	0.805	0.805	0.805	6,012
2022-02-21	0.830	0.830	0.830	0.830	0.830	101
2022-02-17	0.830	0.830	0.830	0.830	0.830	179
2022-02-16	0.830	0.830	0.830	0.830	0.830	131
2022-02-15	0.820	0.865	0.820	0.865	0.865	12
2022-02-14	0.865	0.865	0.820	0.820	0.820	829
2022-02-11	0.840	0.840	0.820	0.820	0.820	112

← NewerPage 18 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.