Nos SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 3.744 | 3.744 | 3.700 | 3.712 | 2.878 | 158,089 |
| 2022-07-13 | 3.758 | 3.772 | 3.738 | 3.758 | 2.914 | 295,249 |
| 2022-07-12 | 3.759 | 3.772 | 3.724 | 3.759 | 2.914 | 80,666 |
| 2022-07-11 | 3.761 | 3.800 | 3.752 | 3.758 | 2.914 | 402,835 |
| 2022-07-08 | 3.748 | 3.808 | 3.748 | 3.748 | 2.906 | 282,326 |
| 2022-07-07 | 3.756 | 3.766 | 3.734 | 3.756 | 2.912 | 128,413 |
| 2022-07-06 | 3.737 | 3.770 | 3.720 | 3.737 | 2.897 | 238,074 |
| 2022-07-05 | 3.785 | 3.810 | 3.707 | 3.713 | 2.879 | 33,380 |
| 2022-07-04 | 3.800 | 3.800 | 3.772 | 3.772 | 2.924 | 50,255 |
| 2022-07-01 | 3.806 | 3.822 | 3.800 | 3.801 | 2.947 | 39,845 |
| 2022-06-30 | 3.844 | 3.850 | 3.792 | 3.839 | 2.976 | 242,969 |
| 2022-06-29 | 3.888 | 3.888 | 3.846 | 3.867 | 2.998 | 26,849 |
| 2022-06-28 | 3.926 | 3.966 | 3.926 | 3.954 | 3.066 | 127,608 |
| 2022-06-27 | 3.916 | 3.924 | 3.868 | 3.913 | 3.034 | 176,874 |
| 2022-06-24 | 3.848 | 3.890 | 3.848 | 3.888 | 3.014 | 13,451 |
| 2022-06-23 | 3.798 | 3.862 | 3.798 | 3.829 | 2.969 | 38,868 |
| 2022-06-22 | 3.781 | 3.814 | 3.754 | 3.783 | 2.933 | 84,763 |
| 2022-06-21 | 3.780 | 3.828 | 3.780 | 3.816 | 2.959 | 70,903 |
| 2022-06-20 | 3.742 | 3.772 | 3.720 | 3.742 | 2.901 | 49,427 |
| 2022-06-17 | 3.726 | 3.726 | 3.690 | 3.726 | 2.889 | 133,489 |
| 2022-06-16 | 3.727 | 3.780 | 3.722 | 3.727 | 2.890 | 306,288 |
| 2022-06-15 | 3.738 | 3.828 | 3.722 | 3.773 | 2.925 | 386,381 |
| 2022-06-14 | 3.861 | 3.864 | 3.740 | 3.744 | 2.903 | 182,893 |
| 2022-06-13 | 3.798 | 3.834 | 3.798 | 3.833 | 2.972 | 128,606 |
| 2022-06-10 | 3.888 | 3.888 | 3.808 | 3.813 | 2.956 | 141,595 |
| 2022-06-09 | 3.928 | 3.948 | 3.886 | 3.887 | 3.014 | 216,381 |
| 2022-06-08 | 3.956 | 3.960 | 3.906 | 3.915 | 3.035 | 281,184 |
| 2022-06-07 | 3.956 | 3.956 | 3.928 | 3.956 | 3.067 | 1,087,625 |
| 2022-06-06 | 3.952 | 3.952 | 3.934 | 3.952 | 3.064 | 193,122 |
| 2022-06-01 | 3.994 | 3.996 | 3.948 | 3.953 | 3.065 | 50,671 |
| 2022-05-31 | 3.998 | 3.998 | 3.954 | 3.958 | 3.069 | 151,500 |
| 2022-05-30 | 3.935 | 3.990 | 3.912 | 3.975 | 3.082 | 87,182 |
| 2022-05-27 | 4.048 | 4.056 | 3.962 | 3.962 | 3.072 | 91,859 |
| 2022-05-26 | 4.051 | 4.060 | 4.030 | 4.051 | 3.141 | 139,885 |
| 2022-05-25 | 4.025 | 4.036 | 3.994 | 4.025 | 3.121 | 97,148 |
| 2022-05-24 | 3.970 | 3.994 | 3.952 | 3.970 | 3.078 | 111,929 |
| 2022-05-23 | 3.903 | 3.950 | 3.898 | 3.941 | 3.056 | 182,870 |
| 2022-05-20 | 3.864 | 3.900 | 3.864 | 3.864 | 2.996 | 122,302 |
| 2022-05-19 | 3.864 | 3.894 | 3.840 | 3.864 | 2.996 | 184,306 |
| 2022-05-18 | 3.890 | 3.890 | 3.854 | 3.857 | 2.990 | 60,763 |
| 2022-05-17 | 3.902 | 3.902 | 3.868 | 3.902 | 3.025 | 97,413 |
| 2022-05-16 | 3.832 | 3.870 | 3.820 | 3.870 | 3.000 | 67,172 |
| 2022-05-13 | 3.828 | 3.848 | 3.816 | 3.828 | 2.968 | 146,775 |
| 2022-05-12 | 3.796 | 3.844 | 3.796 | 3.835 | 2.973 | 230,240 |
| 2022-05-11 | 3.834 | 3.852 | 3.772 | 3.795 | 2.942 | 8,979,137 |
| 2022-05-10 | 3.768 | 3.842 | 3.762 | 3.806 | 2.951 | 341,224 |
| 2022-05-09 | 3.821 | 3.836 | 3.778 | 3.782 | 2.932 | 292,611 |
| 2022-05-06 | 3.832 | 3.832 | 3.788 | 3.799 | 2.945 | 850,088 |
| 2022-05-05 | 3.778 | 3.848 | 3.762 | 3.812 | 2.955 | 612,041 |
| 2022-05-04 | 4.035 | 4.118 | 3.990 | 4.075 | 2.944 | 475,848 |
| 2022-05-03 | 4.032 | 4.066 | 3.954 | 4.032 | 2.913 | 270,933 |
| 2022-04-29 | 4.057 | 4.057 | 4.022 | 4.057 | 2.931 | 132,508 |
| 2022-04-28 | 4.005 | 4.038 | 3.988 | 4.005 | 2.893 | 139,796 |
| 2022-04-27 | 3.990 | 4.040 | 3.978 | 4.040 | 2.919 | 6,704,859 |
| 2022-04-26 | 3.998 | 4.032 | 3.988 | 3.998 | 2.888 | 176,469 |
| 2022-04-25 | 3.971 | 4.006 | 3.962 | 3.971 | 2.869 | 158,436 |
| 2022-04-22 | 4.032 | 4.046 | 4.002 | 4.032 | 2.913 | 79,056 |
| 2022-04-21 | 4.065 | 4.096 | 4.032 | 4.065 | 2.937 | 156,258 |
| 2022-04-20 | 4.067 | 4.067 | 4.040 | 4.067 | 2.938 | 21,590 |
| 2022-04-19 | 4.102 | 4.110 | 4.050 | 4.059 | 2.932 | 113,782 |
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.