Sporting Clube de Portugal - Futebol SAD historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	0.930	0.930	0.865	0.865	0.865	782
2021-11-11	0.860	0.860	0.860	0.860	0.860	29
2021-11-10	0.930	0.930	0.860	0.860	0.860	2,032
2021-11-09	0.930	0.930	0.920	0.920	0.920	6,982
2021-11-08	0.950	0.950	0.935	0.935	0.935	45
2021-11-05	0.900	0.900	0.900	0.900	0.900	19,504
2021-11-04	0.900	0.900	0.900	0.900	0.900	20,859
2021-11-03	0.850	0.870	0.850	0.870	0.870	420
2021-11-02	0.895	0.895	0.895	0.895	0.895	1,397
2021-11-01	0.850	0.900	0.850	0.900	0.900	477
2021-10-29	0.850	0.850	0.850	0.850	0.850	1,255
2021-10-28	0.880	0.880	0.870	0.870	0.870	1,524
2021-10-27	0.870	0.880	0.870	0.880	0.880	1,320
2021-10-26	0.850	0.900	0.850	0.900	0.900	43,399
2021-10-25	0.820	0.830	0.820	0.830	0.830	7,770
2021-10-22	0.850	0.850	0.800	0.800	0.800	101
2021-10-21	0.800	0.800	0.800	0.800	0.800	2,187
2021-10-20	0.800	0.800	0.800	0.800	0.800	860
2021-10-19	0.800	0.800	0.800	0.800	0.800	78
2021-10-18	0.770	0.770	0.770	0.770	0.770	132
2021-10-15	0.800	0.800	0.800	0.800	0.800	15
2021-10-14	0.770	0.800	0.770	0.800	0.800	352

← NewerPage 20 of 20 · 1,162 trading days

Stock splits

No stock splits on record.

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.