Sporting Clube de Portugal - Futebol SAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.950	0.990	0.950	0.990	0.990	156
2026-10-15	0.950	0.950	0.950	0.950	0.950	9,600
2026-10-14	0.975	0.975	0.975	0.975	0.975	4,642
2026-10-13	0.995	0.995	0.995	0.995	0.995	7
2026-10-12	0.975	0.975	0.975	0.975	0.975	106
2026-10-09	0.995	0.995	0.995	0.995	0.995	17
2026-10-08	0.980	0.995	0.980	0.995	0.995	850
2026-10-07	0.980	0.990	0.980	0.990	0.990	1,045
2026-10-06	0.980	0.980	0.980	0.980	0.980	113
2026-10-05	0.980	0.980	0.980	0.980	0.980	2,500
2026-10-02	0.995	0.995	0.980	0.980	0.980	3
2026-10-01	0.995	0.995	0.995	0.995	0.995	100
2026-09-30	0.995	0.995	0.975	0.975	0.975	1,050
2026-09-29	0.995	0.995	0.995	0.995	0.995	100
2026-09-28	0.995	0.995	0.995	0.995	0.995	1,000
2026-09-25	0.975	0.975	0.975	0.975	0.975	1
2026-09-24	0.975	0.975	0.975	0.975	0.975	232
2026-09-23	0.975	0.975	0.975	0.975	0.975	232
2026-09-22	0.980	0.980	0.980	0.980	0.980	1,651
2026-09-21	0.975	0.980	0.975	0.980	0.980	331
2026-09-18	0.975	0.975	0.975	0.975	0.975	1
2026-09-17	0.980	0.980	0.980	0.980	0.980	295
2026-09-16	0.980	0.980	0.975	0.975	0.975	354
2026-09-15	0.980	0.990	0.980	0.990	0.990	2,424
2026-09-14	0.975	0.975	0.975	0.975	0.975	0
2026-09-11	0.975	0.975	0.975	0.975	0.975	68
2026-09-10	0.975	0.975	0.975	0.975	0.975	68
2026-09-09	0.985	0.985	0.985	0.985	0.985	312
2026-09-08	0.985	0.985	0.985	0.985	0.985	312
2026-09-07	0.975	0.975	0.975	0.975	0.975	642
2026-09-04	0.990	0.990	0.990	0.990	0.990	20
2026-09-03	0.975	0.975	0.975	0.975	0.975	200
2026-09-02	1.000	1.000	1.000	1.000	1.000	5,844
2026-09-01	0.970	0.970	0.970	0.970	0.970	0
2026-08-31	0.970	0.970	0.970	0.970	0.970	1,018
2026-08-28	0.985	0.985	0.985	0.985	0.985	1,250
2026-08-27	0.985	0.985	0.970	0.970	0.970	60
2026-08-26	0.985	0.985	0.985	0.985	0.985	3,500
2026-08-25	0.970	0.970	0.970	0.970	0.970	10
2026-08-24	0.970	0.970	0.970	0.970	0.970	156
2026-08-21	0.995	0.995	0.995	0.995	0.995	5
2026-08-20	1.000	1.000	1.000	1.000	1.000	8
2026-08-19	0.995	0.995	0.995	0.995	0.995	6,774
2026-08-18	0.970	0.970	0.970	0.970	0.970	1,539
2026-08-17	0.970	0.970	0.970	0.970	0.970	904
2026-08-14	0.995	0.995	0.970	0.970	0.970	2,730
2026-08-13	0.995	0.995	0.995	0.995	0.995	45
2026-08-12	1.000	1.000	1.000	1.000	1.000	22
2026-08-11	0.970	0.970	0.970	0.970	0.970	194
2026-08-10	0.970	0.970	0.970	0.970	0.970	194
2026-08-07	0.970	0.970	0.970	0.970	0.970	10
2026-08-06	0.970	0.970	0.970	0.970	0.970	10
2026-08-05	0.970	0.970	0.970	0.970	0.970	102
2026-08-04	1.000	1.000	0.980	0.980	0.980	117
2026-08-03	0.990	1.000	0.990	1.000	1.000	104
2026-07-31	0.970	0.990	0.970	0.990	0.990	3,750
2026-07-30	0.990	0.990	0.990	0.990	0.990	735
2026-07-29	0.990	0.990	0.960	0.960	0.960	18
2026-07-28	0.955	0.955	0.955	0.955	0.955	3,645
2026-07-27	1.000	1.000	0.965	0.965	0.965	456

Page 1 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.