Nos SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	4.189	4.250	4.170	4.189	3.248	25,150
2023-03-29	4.168	4.178	4.140	4.168	3.232	77,136
2023-03-28	4.173	4.180	4.140	4.173	3.235	54,300
2023-03-27	4.157	4.186	4.134	4.157	3.223	37,310
2023-03-24	4.157	4.234	4.100	4.114	3.190	241,764
2023-03-23	4.207	4.240	4.207	4.207	3.262	12,636
2023-03-22	4.250	4.250	4.208	4.250	3.295	19,082
2023-03-21	4.239	4.252	4.239	4.239	3.287	24,090
2023-03-20	4.180	4.246	4.124	4.244	3.290	42,747
2023-03-17	4.262	4.262	4.180	4.210	3.264	32,823
2023-03-16	4.269	4.276	4.238	4.269	3.310	78,239
2023-03-15	4.316	4.316	4.222	4.269	3.310	64,194
2023-03-14	4.210	4.317	4.202	4.317	3.347	36,630
2023-03-13	4.251	4.280	4.210	4.251	3.296	98,560
2023-03-10	4.228	4.272	4.224	4.228	3.278	76,323
2023-03-09	4.247	4.292	4.224	4.247	3.293	73,914
2023-03-08	4.286	4.310	4.214	4.269	3.310	102,430
2023-03-07	4.162	4.200	4.158	4.162	3.227	34,572
2023-03-06	4.248	4.250	4.178	4.202	3.258	21,665
2023-03-03	4.232	4.258	4.222	4.232	3.281	45,846
2023-03-02	4.188	4.226	4.172	4.188	3.247	34,817
2023-03-01	4.185	4.234	4.184	4.190	3.249	38,376
2023-02-28	4.168	4.212	4.168	4.168	3.232	60,990
2023-02-27	4.157	4.192	4.150	4.157	3.223	13,968
2023-02-24	4.149	4.186	4.140	4.149	3.217	21,088
2023-02-23	4.194	4.198	4.130	4.145	3.214	17,659
2023-02-22	4.125	4.184	4.102	4.125	3.198	29,076
2023-02-21	4.157	4.196	4.157	4.157	3.223	26,600
2023-02-20	4.247	4.256	4.180	4.195	3.252	38,225
2023-02-17	4.196	4.258	4.190	4.246	3.292	91,812
2023-02-16	4.156	4.226	4.150	4.204	3.259	61,111
2023-02-15	4.113	4.148	4.050	4.106	3.183	52,444
2023-02-14	4.084	4.124	4.082	4.084	3.166	25,307
2023-02-13	4.052	4.096	4.048	4.052	3.142	97,853
2023-02-10	3.995	4.041	3.972	4.041	3.133	30,291
2023-02-09	3.963	4.010	3.944	4.005	3.105	28,067
2023-02-08	3.955	3.964	3.942	3.955	3.066	14,893
2023-02-07	3.949	3.970	3.930	3.949	3.062	28,403
2023-02-06	3.961	3.996	3.930	3.961	3.071	41,295
2023-02-03	3.980	3.980	3.934	3.944	3.058	52,706
2023-02-02	3.946	3.988	3.894	3.934	3.050	46,053
2023-02-01	3.940	3.960	3.930	3.940	3.055	17,152
2023-01-31	3.912	3.944	3.908	3.912	3.033	18,574
2023-01-30	3.924	3.934	3.908	3.924	3.042	19,304
2023-01-27	3.916	3.938	3.904	3.916	3.036	10,371
2023-01-26	3.925	3.948	3.902	3.925	3.043	17,416
2023-01-25	3.926	3.932	3.882	3.887	3.014	56,919
2023-01-24	3.991	4.016	3.942	3.947	3.060	16,145
2023-01-23	3.998	4.008	3.964	3.998	3.100	21,298
2023-01-20	3.995	4.014	3.960	3.995	3.097	23,569
2023-01-19	3.990	3.998	3.958	3.990	3.094	20,174
2023-01-18	3.971	4.000	3.958	3.971	3.079	50,207
2023-01-17	3.952	3.966	3.928	3.952	3.064	13,152
2023-01-16	3.984	4.022	3.952	3.984	3.089	55,129
2023-01-13	3.938	3.978	3.926	3.938	3.053	50,234
2023-01-12	3.878	3.950	3.878	3.879	3.007	43,059
2023-01-11	3.900	3.934	3.900	3.900	3.024	78,821
2023-01-10	3.868	3.907	3.860	3.868	2.999	66,382
2023-01-09	3.896	3.900	3.880	3.896	3.021	8,687
2023-01-06	3.900	3.918	3.860	3.900	3.024	61,415

← NewerPage 16 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.1000 EUR
2025-04-22	0.3500 EUR
2024-04-22	0.3500 EUR
2023-04-19	0.1520 EUR
2022-05-05	0.2780 EUR
2021-05-04	0.2780 EUR
2020-07-01	0.2780 EUR
2019-05-22	0.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.