Nos SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 4.073 | 4.114 | 4.062 | 4.073 | 2.942 | 91,835 |
| 2022-04-13 | 4.050 | 4.082 | 4.050 | 4.050 | 2.926 | 128,951 |
| 2022-04-12 | 3.990 | 4.058 | 3.988 | 4.039 | 2.918 | 116,319 |
| 2022-04-11 | 3.997 | 4.044 | 3.990 | 4.036 | 2.916 | 111,601 |
| 2022-04-08 | 3.973 | 3.998 | 3.944 | 3.973 | 2.870 | 320,950 |
| 2022-04-07 | 3.912 | 3.964 | 3.860 | 3.917 | 2.830 | 160,988 |
| 2022-04-06 | 3.808 | 3.868 | 3.800 | 3.853 | 2.783 | 132,694 |
| 2022-04-05 | 3.792 | 3.826 | 3.792 | 3.816 | 2.757 | 149,409 |
| 2022-04-04 | 3.791 | 3.808 | 3.750 | 3.791 | 2.739 | 47,825 |
| 2022-04-01 | 3.800 | 3.800 | 3.757 | 3.768 | 2.722 | 188,432 |
| 2022-03-31 | 3.854 | 3.856 | 3.796 | 3.815 | 2.756 | 187,971 |
| 2022-03-30 | 3.831 | 3.848 | 3.810 | 3.831 | 2.768 | 115,705 |
| 2022-03-29 | 3.918 | 3.946 | 3.822 | 3.834 | 2.770 | 83,521 |
| 2022-03-28 | 3.839 | 3.910 | 3.832 | 3.877 | 2.801 | 207,595 |
| 2022-03-25 | 3.792 | 3.811 | 3.772 | 3.792 | 2.739 | 421,070 |
| 2022-03-24 | 3.733 | 3.790 | 3.732 | 3.768 | 2.722 | 107,432 |
| 2022-03-23 | 3.766 | 3.766 | 3.728 | 3.743 | 2.704 | 89,114 |
| 2022-03-22 | 3.736 | 3.788 | 3.732 | 3.771 | 2.724 | 173,105 |
| 2022-03-21 | 3.690 | 3.730 | 3.678 | 3.727 | 2.692 | 107,792 |
| 2022-03-18 | 3.723 | 3.728 | 3.676 | 3.682 | 2.660 | 207,128 |
| 2022-03-17 | 3.720 | 3.746 | 3.708 | 3.720 | 2.687 | 315,077 |
| 2022-03-16 | 3.616 | 3.660 | 3.616 | 3.645 | 2.633 | 252,683 |
| 2022-03-15 | 3.534 | 3.577 | 3.518 | 3.560 | 2.572 | 274,739 |
| 2022-03-14 | 3.542 | 3.590 | 3.522 | 3.538 | 2.556 | 386,955 |
| 2022-03-11 | 3.487 | 3.524 | 3.454 | 3.517 | 2.541 | 383,286 |
| 2022-03-10 | 3.425 | 3.466 | 3.414 | 3.425 | 2.474 | 447,564 |
| 2022-03-09 | 3.426 | 3.460 | 3.420 | 3.455 | 2.496 | 251,346 |
| 2022-03-08 | 3.317 | 3.388 | 3.306 | 3.373 | 2.437 | 170,250 |
| 2022-03-07 | 3.233 | 3.318 | 3.212 | 3.294 | 2.380 | 822,319 |
| 2022-03-04 | 3.460 | 3.506 | 3.368 | 3.372 | 2.436 | 680,689 |
| 2022-03-03 | 3.417 | 3.450 | 3.396 | 3.417 | 2.469 | 125,849 |
| 2022-03-02 | 3.385 | 3.448 | 3.352 | 3.444 | 2.488 | 65,787 |
| 2022-03-01 | 3.406 | 3.434 | 3.370 | 3.374 | 2.437 | 73,317 |
| 2022-02-28 | 3.346 | 3.450 | 3.344 | 3.434 | 2.481 | 139,204 |
| 2022-02-25 | 3.308 | 3.376 | 3.294 | 3.366 | 2.432 | 81,823 |
| 2022-02-24 | 3.338 | 3.356 | 3.244 | 3.291 | 2.378 | 248,542 |
| 2022-02-23 | 3.417 | 3.452 | 3.406 | 3.419 | 2.470 | 118,642 |
| 2022-02-22 | 3.384 | 3.416 | 3.380 | 3.409 | 2.463 | 87,094 |
| 2022-02-21 | 3.481 | 3.492 | 3.418 | 3.421 | 2.471 | 221,751 |
| 2022-02-18 | 3.528 | 3.530 | 3.500 | 3.528 | 2.549 | 101,761 |
| 2022-02-17 | 3.541 | 3.541 | 3.500 | 3.528 | 2.549 | 591,930 |
| 2022-02-16 | 3.546 | 3.566 | 3.530 | 3.546 | 2.562 | 55,949 |
| 2022-02-15 | 3.510 | 3.554 | 3.484 | 3.541 | 2.558 | 69,092 |
| 2022-02-14 | 3.432 | 3.460 | 3.426 | 3.454 | 2.495 | 46,895 |
| 2022-02-11 | 3.508 | 3.534 | 3.494 | 3.508 | 2.534 | 33,675 |
| 2022-02-10 | 3.561 | 3.584 | 3.518 | 3.527 | 2.548 | 52,851 |
| 2022-02-09 | 3.574 | 3.590 | 3.553 | 3.570 | 2.579 | 208,460 |
| 2022-02-08 | 3.505 | 3.528 | 3.490 | 3.505 | 2.532 | 499,405 |
| 2022-02-07 | 3.499 | 3.508 | 3.486 | 3.499 | 2.528 | 122,265 |
| 2022-02-04 | 3.495 | 3.500 | 3.480 | 3.495 | 2.525 | 78,499 |
| 2022-02-03 | 3.510 | 3.516 | 3.492 | 3.510 | 2.536 | 40,297 |
| 2022-02-02 | 3.504 | 3.522 | 3.489 | 3.504 | 2.531 | 48,902 |
| 2022-02-01 | 3.520 | 3.532 | 3.502 | 3.520 | 2.543 | 179,257 |
| 2022-01-31 | 3.552 | 3.552 | 3.494 | 3.513 | 2.538 | 87,889 |
| 2022-01-28 | 3.563 | 3.588 | 3.527 | 3.527 | 2.548 | 123,181 |
| 2022-01-27 | 3.512 | 3.568 | 3.512 | 3.568 | 2.578 | 88,553 |
| 2022-01-26 | 3.469 | 3.518 | 3.466 | 3.499 | 2.528 | 37,251 |
| 2022-01-25 | 3.493 | 3.493 | 3.450 | 3.462 | 2.501 | 74,510 |
| 2022-01-24 | 3.492 | 3.540 | 3.492 | 3.507 | 2.534 | 150,127 |
| 2022-01-21 | 3.468 | 3.516 | 3.468 | 3.499 | 2.528 | 126,048 |
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.