Sporting Clube de Portugal - Futebol SAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.980	0.980	0.980	0.980	0.980	150
2026-04-29	0.980	0.980	0.980	0.980	0.980	150
2026-04-28	0.975	0.980	0.975	0.980	0.980	1,052
2026-04-27	0.975	0.975	0.975	0.975	0.975	900
2026-04-24	0.980	0.980	0.975	0.975	0.975	2,700
2026-04-23	0.975	0.975	0.975	0.975	0.975	32
2026-04-22	0.975	0.975	0.975	0.975	0.975	28
2026-04-21	0.980	0.980	0.980	0.980	0.980	1,100
2026-04-20	0.975	0.975	0.975	0.975	0.975	26
2026-04-17	1.000	1.000	0.975	0.975	0.975	600
2026-04-16	1.000	1.000	1.000	1.000	1.000	5
2026-04-15	0.975	0.975	0.975	0.975	0.975	322
2026-04-14	1.000	1.000	0.975	0.975	0.975	178
2026-04-13	1.000	1.000	1.000	1.000	1.000	513
2026-04-10	0.980	1.000	0.980	1.000	1.000	521
2026-04-09	0.980	0.980	0.980	0.980	0.980	1,022
2026-04-08	0.980	0.980	0.980	0.980	0.980	2,000
2026-04-07	0.975	1.000	0.975	1.000	1.000	164
2026-04-02	1.000	1.000	0.975	0.975	0.975	487
2026-04-01	0.975	0.975	0.975	0.975	0.975	1,013
2026-03-31	0.975	0.975	0.975	0.975	0.975	145
2026-03-30	0.975	1.000	0.975	1.000	1.000	3,482
2026-03-27	0.980	1.000	0.980	1.000	1.000	185
2026-03-26	1.000	1.000	1.000	1.000	1.000	250
2026-03-25	0.980	1.000	0.980	1.000	1.000	123
2026-03-24	1.000	1.000	1.000	1.000	1.000	1,750
2026-03-23	0.980	1.000	0.980	1.000	1.000	1,750
2026-03-20	0.980	0.980	0.980	0.980	0.980	601
2026-03-19	1.020	1.020	1.020	1.020	1.020	20
2026-03-18	1.020	1.020	1.020	1.020	1.020	11,028
2026-03-17	1.000	1.000	1.000	1.000	1.000	10,388
2026-03-16	1.000	1.000	1.000	1.000	1.000	10,388
2026-03-13	1.000	1.000	0.975	0.975	0.975	2,065
2026-03-12	0.980	0.980	0.970	0.970	0.970	1,735
2026-03-11	0.980	0.980	0.980	0.980	0.980	500
2026-03-10	0.980	0.980	0.980	0.980	0.980	500
2026-03-09	0.980	0.980	0.980	0.980	0.980	1,122
2026-03-06	0.980	0.980	0.980	0.980	0.980	256
2026-03-05	0.980	0.980	0.980	0.980	0.980	1,000
2026-03-04	0.980	0.980	0.980	0.980	0.980	10
2026-03-03	0.980	0.980	0.980	0.980	0.980	10,506
2026-03-02	1.010	1.010	1.010	1.010	1.010	67
2026-02-27	0.980	0.980	0.980	0.980	0.980	105
2026-02-26	1.010	1.010	1.000	1.000	1.000	1,058
2026-02-25	0.980	0.980	0.980	0.980	0.980	241
2026-02-24	0.980	0.980	0.980	0.980	0.980	5
2026-02-23	0.980	0.980	0.980	0.980	0.980	5
2026-02-20	0.980	0.980	0.980	0.980	0.980	652
2026-02-19	0.980	0.980	0.980	0.980	0.980	652
2026-02-18	0.980	0.980	0.980	0.980	0.980	390
2026-02-17	1.020	1.020	1.020	1.020	1.020	1,323
2026-02-16	1.010	1.020	1.010	1.020	1.020	1,323
2026-02-13	1.010	1.010	1.010	1.010	1.010	5,000
2026-02-12	0.980	0.980	0.980	0.980	0.980	20
2026-02-11	0.980	0.980	0.980	0.980	0.980	56
2026-02-10	0.970	1.020	0.970	1.020	1.020	6,000
2026-02-09	0.980	0.980	0.970	0.970	0.970	1,110
2026-02-06	0.970	0.970	0.970	0.970	0.970	22
2026-02-05	1.020	1.020	1.020	1.020	1.020	15
2026-02-04	0.980	0.980	0.980	0.980	0.980	22

← NewerPage 3 of 5 · 254 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.