Sporting Clube de Portugal - Futebol SAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	0.825	0.825	0.825	0.825	0.825	400
2022-02-09	0.805	0.820	0.805	0.820	0.820	328
2022-02-07	0.845	0.845	0.825	0.825	0.825	6,043
2022-02-04	0.830	0.830	0.830	0.830	0.830	7,292
2022-02-03	0.895	0.895	0.815	0.815	0.815	3,500
2022-02-02	0.820	0.820	0.820	0.820	0.820	1,172
2022-02-01	0.820	0.820	0.820	0.820	0.820	52
2022-01-31	0.805	0.805	0.805	0.805	0.805	133
2022-01-27	0.815	0.815	0.815	0.815	0.815	2
2022-01-26	0.880	0.880	0.800	0.800	0.800	16
2022-01-25	0.800	0.800	0.800	0.800	0.800	604
2022-01-24	0.800	0.800	0.800	0.800	0.800	941
2022-01-21	0.840	0.840	0.840	0.840	0.840	18
2022-01-20	0.840	0.840	0.840	0.840	0.840	10
2022-01-19	0.840	0.840	0.840	0.840	0.840	473
2022-01-18	0.855	0.855	0.840	0.840	0.840	2,364
2022-01-17	0.920	0.920	0.920	0.920	0.920	4,024
2022-01-14	0.840	0.840	0.840	0.840	0.840	22
2022-01-13	0.840	0.840	0.840	0.840	0.840	169
2022-01-12	0.900	0.900	0.840	0.840	0.840	27
2022-01-11	0.860	0.900	0.860	0.900	0.900	482
2022-01-10	0.880	0.880	0.840	0.840	0.840	32
2022-01-07	0.890	0.890	0.890	0.890	0.890	22
2022-01-06	0.830	0.885	0.830	0.885	0.885	5,589
2022-01-05	0.920	0.920	0.910	0.910	0.910	1,199
2022-01-04	0.900	0.900	0.900	0.900	0.900	1,610
2022-01-03	0.890	0.890	0.890	0.890	0.890	65
2021-12-31	0.890	0.890	0.890	0.890	0.890	5
2021-12-30	0.860	0.880	0.860	0.880	0.880	68
2021-12-29	0.830	0.830	0.830	0.830	0.830	162
2021-12-28	0.850	0.850	0.850	0.850	0.850	60
2021-12-27	0.890	0.890	0.840	0.840	0.840	1,122
2021-12-24	0.895	0.895	0.895	0.895	0.895	300
2021-12-23	0.915	0.915	0.915	0.915	0.915	20
2021-12-22	0.920	0.920	0.920	0.920	0.920	12
2021-12-21	0.820	0.820	0.820	0.820	0.820	100
2021-12-20	0.820	0.820	0.820	0.820	0.820	12
2021-12-17	0.785	0.785	0.785	0.785	0.785	4,536
2021-12-16	0.850	0.850	0.850	0.850	0.850	64
2021-12-15	0.860	0.860	0.860	0.860	0.860	1,076
2021-12-14	0.930	0.930	0.860	0.860	0.860	143
2021-12-13	0.870	0.870	0.860	0.860	0.860	47
2021-12-10	0.865	0.865	0.865	0.865	0.865	187
2021-12-09	0.920	0.920	0.920	0.920	0.920	1,215
2021-12-08	0.890	0.890	0.890	0.890	0.890	1,451
2021-12-07	0.860	0.860	0.860	0.860	0.860	723
2021-12-06	0.940	0.940	0.940	0.940	0.940	1,018
2021-12-01	0.940	0.940	0.940	0.940	0.940	144
2021-11-30	0.880	0.880	0.855	0.855	0.855	2,811
2021-11-29	0.950	0.950	0.855	0.855	0.855	22,186
2021-11-26	1.000	1.000	0.910	0.910	0.910	6,315
2021-11-25	0.990	0.990	0.950	0.950	0.950	1,669
2021-11-24	1.000	1.000	0.900	0.900	0.900	22,734
2021-11-23	0.850	0.915	0.850	0.915	0.915	125
2021-11-22	0.860	0.870	0.860	0.870	0.870	17
2021-11-19	0.915	0.915	0.860	0.860	0.860	13
2021-11-18	0.915	0.915	0.915	0.915	0.915	898
2021-11-17	0.950	0.950	0.910	0.910	0.910	1,152
2021-11-16	0.910	0.930	0.910	0.930	0.930	463
2021-11-15	0.900	0.900	0.900	0.900	0.900	102

← NewerPage 19 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.