Sporting Clube de Portugal - Futebol SAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.995	0.995	0.995	0.995	0.995	236
2026-07-23	0.965	0.965	0.965	0.965	0.965	50
2026-07-22	0.970	0.970	0.970	0.970	0.970	2,793
2026-07-21	0.970	0.970	0.970	0.970	0.970	40
2026-07-20	0.970	0.970	0.970	0.970	0.970	40
2026-07-17	0.970	0.970	0.970	0.970	0.970	6,271
2026-07-16	0.965	0.965	0.965	0.965	0.965	44
2026-07-15	0.980	0.980	0.980	0.980	0.980	1,000
2026-07-14	0.970	0.970	0.970	0.970	0.970	2,000
2026-07-13	0.980	0.980	0.970	0.970	0.970	2,028
2026-07-10	0.965	0.965	0.965	0.965	0.965	57
2026-07-09	0.990	0.990	0.990	0.990	0.990	85
2026-07-08	0.990	0.990	0.990	0.990	0.990	85
2026-07-07	0.960	0.960	0.960	0.960	0.960	6,416
2026-07-06	1.000	1.000	0.960	0.960	0.960	6,416
2026-07-03	0.960	0.960	0.960	0.960	0.960	122
2026-07-02	0.975	0.975	0.970	0.970	0.970	434
2026-07-01	1.000	1.000	0.965	0.965	0.965	3,598
2026-06-30	0.975	0.975	0.975	0.975	0.975	390
2026-06-29	0.975	0.975	0.975	0.975	0.975	5
2026-06-26	0.975	0.975	0.975	0.975	0.975	3,000
2026-06-25	0.975	0.975	0.975	0.975	0.975	3,000
2026-06-24	0.960	0.960	0.960	0.960	0.960	50
2026-06-23	0.955	0.960	0.955	0.960	0.960	10,025
2026-06-22	0.955	1.000	0.955	1.000	1.000	10,008
2026-06-19	1.000	1.000	1.000	1.000	1.000	5,000
2026-06-18	0.955	0.955	0.955	0.955	0.955	110
2026-06-17	0.955	0.955	0.955	0.955	0.955	30
2026-06-16	0.955	0.955	0.955	0.955	0.955	30
2026-06-15	0.955	0.955	0.955	0.955	0.955	30
2026-06-12	1.000	1.000	1.000	1.000	1.000	3,000
2026-06-11	0.955	0.955	0.955	0.955	0.955	50
2026-06-10	1.000	1.000	1.000	1.000	1.000	401
2026-06-09	0.955	0.955	0.955	0.955	0.955	50
2026-06-08	0.955	0.955	0.955	0.955	0.955	50
2026-06-05	0.965	0.965	0.965	0.965	0.965	572
2026-06-04	0.960	0.960	0.960	0.960	0.960	34
2026-06-03	0.955	0.955	0.955	0.955	0.955	272
2026-06-02	1.000	1.000	0.955	0.955	0.955	272
2026-06-01	1.000	1.000	1.000	1.000	1.000	26
2026-05-29	1.000	1.000	1.000	1.000	1.000	26
2026-05-28	1.000	1.000	1.000	1.000	1.000	4,100
2026-05-27	1.000	1.000	1.000	1.000	1.000	4,100
2026-05-26	1.000	1.000	1.000	1.000	1.000	10
2026-05-25	0.990	0.990	0.990	0.990	0.990	1,167
2026-05-22	0.990	0.990	0.990	0.990	0.990	955
2026-05-21	1.000	1.000	0.990	0.990	0.990	1,818
2026-05-20	0.960	0.960	0.960	0.960	0.960	585
2026-05-19	0.960	0.960	0.960	0.960	0.960	744
2026-05-18	1.000	1.000	0.960	0.960	0.960	744
2026-05-15	0.960	0.960	0.960	0.960	0.960	22
2026-05-14	1.000	1.000	0.965	0.965	0.965	210
2026-05-13	1.000	1.000	0.965	0.965	0.965	1,307
2026-05-12	0.955	0.955	0.955	0.955	0.955	50
2026-05-11	0.955	0.955	0.955	0.955	0.955	31
2026-05-08	0.965	0.965	0.965	0.965	0.965	32
2026-05-07	0.990	0.990	0.960	0.960	0.960	42
2026-05-06	1.000	1.000	0.960	0.960	0.960	1,900
2026-05-05	1.000	1.000	1.000	1.000	1.000	10,001
2026-05-04	1.000	1.000	1.000	1.000	1.000	12,396

← NewerPage 2 of 20 · 1,161 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.