Nos SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 3.902 | 3.908 | 3.850 | 3.902 | 3.025 | 108,827 |
| 2023-01-04 | 3.873 | 3.900 | 3.873 | 3.873 | 3.003 | 50,040 |
| 2023-01-03 | 3.857 | 3.888 | 3.826 | 3.857 | 2.990 | 76,785 |
| 2022-12-30 | 3.827 | 3.832 | 3.786 | 3.827 | 2.967 | 29,833 |
| 2022-12-29 | 3.763 | 3.844 | 3.758 | 3.842 | 2.979 | 50,206 |
| 2022-12-28 | 3.809 | 3.816 | 3.774 | 3.774 | 2.926 | 10,047 |
| 2022-12-23 | 3.797 | 3.830 | 3.797 | 3.797 | 2.944 | 44,828 |
| 2022-12-22 | 3.796 | 3.831 | 3.796 | 3.831 | 2.970 | 92,068 |
| 2022-12-21 | 3.784 | 3.798 | 3.748 | 3.785 | 2.935 | 86,116 |
| 2022-12-20 | 3.763 | 3.784 | 3.758 | 3.763 | 2.918 | 15,657 |
| 2022-12-19 | 3.735 | 3.748 | 3.708 | 3.735 | 2.896 | 263,140 |
| 2022-12-16 | 3.799 | 3.810 | 3.704 | 3.707 | 2.874 | 36,269 |
| 2022-12-15 | 3.855 | 3.876 | 3.772 | 3.820 | 2.962 | 212,798 |
| 2022-12-14 | 3.759 | 3.802 | 3.752 | 3.802 | 2.948 | 43,155 |
| 2022-12-13 | 3.765 | 3.802 | 3.760 | 3.768 | 2.921 | 61,609 |
| 2022-12-12 | 3.746 | 3.768 | 3.700 | 3.744 | 2.903 | 66,059 |
| 2022-12-09 | 3.766 | 3.782 | 3.717 | 3.717 | 2.882 | 25,772 |
| 2022-12-08 | 3.776 | 3.782 | 3.728 | 3.738 | 2.898 | 33,064 |
| 2022-12-07 | 3.856 | 3.856 | 3.783 | 3.818 | 2.960 | 69,920 |
| 2022-12-06 | 3.840 | 3.882 | 3.814 | 3.882 | 3.010 | 68,455 |
| 2022-12-05 | 3.792 | 3.842 | 3.770 | 3.833 | 2.972 | 75,597 |
| 2022-12-02 | 3.813 | 3.850 | 3.790 | 3.813 | 2.956 | 47,848 |
| 2022-12-01 | 3.838 | 3.876 | 3.838 | 3.838 | 2.976 | 111,775 |
| 2022-11-30 | 3.808 | 3.864 | 3.808 | 3.849 | 2.984 | 64,855 |
| 2022-11-29 | 3.854 | 3.888 | 3.838 | 3.854 | 2.988 | 18,130 |
| 2022-11-28 | 3.859 | 3.880 | 3.852 | 3.859 | 2.992 | 39,292 |
| 2022-11-25 | 3.894 | 3.902 | 3.854 | 3.854 | 2.988 | 42,717 |
| 2022-11-24 | 3.938 | 3.950 | 3.910 | 3.938 | 3.053 | 22,692 |
| 2022-11-23 | 3.946 | 3.964 | 3.914 | 3.946 | 3.059 | 55,725 |
| 2022-11-22 | 3.918 | 3.957 | 3.918 | 3.957 | 3.068 | 43,244 |
| 2022-11-21 | 3.872 | 3.932 | 3.872 | 3.911 | 3.032 | 38,894 |
| 2022-11-18 | 3.840 | 3.866 | 3.816 | 3.840 | 2.977 | 47,107 |
| 2022-11-17 | 3.842 | 3.842 | 3.798 | 3.798 | 2.945 | 48,305 |
| 2022-11-16 | 3.828 | 3.853 | 3.806 | 3.828 | 2.968 | 44,458 |
| 2022-11-15 | 3.854 | 3.854 | 3.854 | 3.854 | 2.988 | 64,556 |
| 2022-11-14 | 3.861 | 3.892 | 3.854 | 3.861 | 2.993 | 29,820 |
| 2022-11-11 | 3.874 | 3.874 | 3.874 | 3.874 | 3.004 | 52,387 |
| 2022-11-10 | 3.880 | 3.940 | 3.876 | 3.927 | 3.045 | 59,690 |
| 2022-11-09 | 3.863 | 3.904 | 3.850 | 3.904 | 3.027 | 66,410 |
| 2022-11-08 | 3.863 | 3.884 | 3.854 | 3.863 | 2.995 | 35,901 |
| 2022-11-07 | 3.854 | 3.888 | 3.848 | 3.854 | 2.988 | 67,025 |
| 2022-11-04 | 3.888 | 3.888 | 3.854 | 3.858 | 2.991 | 97,240 |
| 2022-11-03 | 3.948 | 3.948 | 3.866 | 3.866 | 2.997 | 47,101 |
| 2022-11-02 | 3.981 | 3.981 | 3.981 | 3.981 | 3.087 | 206,244 |
| 2022-11-01 | 4.011 | 4.011 | 4.011 | 4.011 | 3.110 | 114,430 |
| 2022-10-31 | 3.905 | 3.978 | 3.902 | 3.943 | 3.057 | 78,348 |
| 2022-10-28 | 3.885 | 3.885 | 3.885 | 3.885 | 3.012 | 39,116 |
| 2022-10-27 | 3.863 | 3.863 | 3.863 | 3.863 | 2.995 | 112,201 |
| 2022-10-26 | 3.837 | 3.837 | 3.837 | 3.837 | 2.975 | 122,568 |
| 2022-10-25 | 3.793 | 3.793 | 3.793 | 3.793 | 2.941 | 213,684 |
| 2022-10-24 | 3.663 | 3.700 | 3.626 | 3.665 | 2.842 | 90,713 |
| 2022-10-21 | 3.613 | 3.620 | 3.594 | 3.613 | 2.801 | 24,932 |
| 2022-10-20 | 3.643 | 3.643 | 3.643 | 3.643 | 2.824 | 73,690 |
| 2022-10-19 | 3.567 | 3.601 | 3.544 | 3.601 | 2.792 | 23,645 |
| 2022-10-18 | 3.533 | 3.533 | 3.533 | 3.533 | 2.739 | 46,285 |
| 2022-10-17 | 3.504 | 3.530 | 3.482 | 3.504 | 2.717 | 110,060 |
| 2022-10-14 | 3.463 | 3.510 | 3.450 | 3.493 | 2.708 | 58,755 |
| 2022-10-13 | 3.378 | 3.410 | 3.366 | 3.377 | 2.618 | 63,632 |
| 2022-10-12 | 3.398 | 3.436 | 3.398 | 3.423 | 2.654 | 64,067 |
| 2022-10-11 | 3.428 | 3.448 | 3.414 | 3.428 | 2.658 | 33,840 |
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.