Sporting Clube de Portugal - Futebol SAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	1.000	1.050	1.000	1.050	1.050	306
2025-05-21	1.050	1.050	1.050	1.050	1.050	1,250
2025-05-20	0.960	0.960	0.960	0.960	0.960	6,893
2025-05-19	1.000	1.000	1.000	1.000	1.000	3,083
2025-05-16	1.050	1.050	1.000	1.000	1.000	14,651
2025-05-15	0.950	0.960	0.950	0.960	0.960	37,477
2025-05-14	1.000	1.000	1.000	1.000	1.000	15,515
2025-05-13	1.000	1.000	1.000	1.000	1.000	14,796
2025-05-12	1.050	1.050	1.050	1.050	1.050	2,431
2025-05-09	1.100	1.100	1.100	1.100	1.100	0
2025-05-08	1.100	1.100	1.100	1.100	1.100	3,750
2025-05-07	1.030	1.100	1.030	1.100	1.100	50,865
2025-05-06	1.030	1.030	1.030	1.030	1.030	348
2025-05-05	0.955	1.050	0.955	1.050	1.050	10,673
2025-05-02	1.000	1.000	0.980	0.980	0.980	422
2025-04-29	0.950	0.950	0.950	0.950	0.950	200
2025-04-28	1.050	1.050	1.050	1.050	1.050	1,300
2025-04-25	1.000	1.000	1.000	1.000	1.000	100
2025-04-24	1.000	1.000	1.000	1.000	1.000	1,000
2025-04-23	0.990	0.990	0.990	0.990	0.990	2,000
2025-04-22	0.955	0.955	0.955	0.955	0.955	1,391
2025-04-17	0.990	0.990	0.990	0.990	0.990	250
2025-04-16	0.955	0.955	0.955	0.955	0.955	100
2025-04-15	0.960	0.990	0.960	0.990	0.990	7,384
2025-04-14	0.960	0.960	0.950	0.950	0.950	1,030
2025-04-11	0.950	0.950	0.950	0.950	0.950	22
2025-04-10	0.950	0.950	0.950	0.950	0.950	400
2025-04-07	0.950	0.950	0.950	0.950	0.950	2,070
2025-04-04	0.950	0.950	0.950	0.950	0.950	2,250
2025-04-03	0.960	0.960	0.960	0.960	0.960	585
2025-04-02	0.950	0.950	0.950	0.950	0.950	234
2025-04-01	0.950	0.950	0.950	0.950	0.950	337
2025-03-31	0.960	0.960	0.960	0.960	0.960	1,983
2025-03-28	0.960	0.960	0.960	0.960	0.960	86
2025-03-27	0.960	0.960	0.960	0.960	0.960	130
2025-03-24	0.970	0.970	0.960	0.960	0.960	634
2025-03-19	0.950	0.950	0.950	0.950	0.950	83
2025-03-18	0.975	0.975	0.975	0.975	0.975	10
2025-03-17	0.970	0.970	0.970	0.970	0.970	11
2025-03-14	0.970	0.970	0.970	0.970	0.970	5,500
2025-03-10	0.960	0.960	0.960	0.960	0.960	2,090
2025-03-07	0.970	0.970	0.970	0.970	0.970	109
2025-03-06	0.915	0.915	0.915	0.915	0.915	60
2025-03-05	0.920	0.920	0.920	0.920	0.920	520
2025-03-03	0.940	0.940	0.910	0.910	0.910	10,011
2025-02-28	0.940	0.970	0.940	0.970	0.970	294
2025-02-26	0.940	0.940	0.940	0.940	0.940	35
2025-02-25	0.940	0.940	0.940	0.940	0.940	47
2025-02-24	0.940	0.940	0.940	0.940	0.940	22
2025-02-20	0.930	0.930	0.930	0.930	0.930	50
2025-02-19	0.930	0.930	0.930	0.930	0.930	62
2025-02-18	0.930	0.970	0.930	0.970	0.970	900
2025-02-17	0.930	0.930	0.930	0.930	0.930	2,000
2025-02-14	0.940	0.940	0.940	0.940	0.940	40
2025-02-13	0.940	0.940	0.940	0.940	0.940	204
2025-02-12	0.950	0.950	0.950	0.950	0.950	98
2025-02-11	0.950	0.950	0.950	0.950	0.950	22
2025-02-07	0.950	0.950	0.950	0.950	0.950	130
2025-02-06	0.970	0.970	0.970	0.970	0.970	1,000
2025-02-04	0.940	0.940	0.940	0.940	0.940	300

← NewerPage 7 of 20 · 1,159 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.