Nos SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	3.440	3.518	3.420	3.503	2.531	94,697
2022-01-19	3.388	3.440	3.388	3.415	2.467	127,868
2022-01-18	3.388	3.430	3.388	3.414	2.466	90,606
2022-01-17	3.376	3.408	3.374	3.405	2.460	51,013
2022-01-14	3.384	3.394	3.378	3.384	2.445	64,324
2022-01-13	3.403	3.410	3.396	3.403	2.458	76,767
2022-01-12	3.401	3.410	3.388	3.401	2.457	21,703
2022-01-11	3.399	3.399	3.382	3.399	2.456	116,726
2022-01-10	3.376	3.403	3.366	3.373	2.437	258,809
2022-01-07	3.401	3.411	3.392	3.405	2.460	147,484
2022-01-06	3.385	3.400	3.385	3.385	2.445	16,035
2022-01-05	3.444	3.450	3.410	3.410	2.463	38,172
2022-01-04	3.472	3.480	3.442	3.472	2.508	36,328
2021-12-31	3.369	3.416	3.369	3.369	2.434	173
2021-12-30	3.389	3.390	3.370	3.389	2.448	244,958
2021-12-29	3.407	3.428	3.374	3.374	2.437	489,504
2021-12-24	3.349	3.350	3.346	3.349	2.419	160,195
2021-12-23	3.345	3.350	3.340	3.345	2.417	198,841
2021-12-22	3.370	3.372	3.322	3.338	2.411	195,565
2021-12-21	3.370	3.398	3.370	3.397	2.454	107,075
2021-12-20	3.337	3.356	3.316	3.335	2.409	799,567
2021-12-17	3.368	3.396	3.354	3.368	2.433	193,702
2021-12-16	3.362	3.410	3.362	3.383	2.444	568,973
2021-12-15	3.485	3.498	3.438	3.440	2.485	142,366
2021-12-14	3.468	3.510	3.468	3.471	2.508	148,026
2021-12-13	3.430	3.454	3.418	3.430	2.478	204,954
2021-12-10	3.392	3.394	3.374	3.392	2.450	55,466
2021-12-09	3.366	3.412	3.366	3.402	2.458	102,663
2021-12-08	3.414	3.418	3.396	3.414	2.466	68,607
2021-12-07	3.398	3.426	3.398	3.399	2.456	73,715
2021-12-06	3.370	3.382	3.364	3.370	2.435	79,125
2021-12-03	3.332	3.332	3.332	3.332	2.407	113,923
2021-12-02	3.303	3.343	3.302	3.328	2.404	155,722
2021-12-01	3.263	3.336	3.242	3.317	2.396	391,995
2021-11-30	3.372	3.406	3.360	3.374	2.437	143,616
2021-11-29	3.372	3.394	3.372	3.372	2.436	110,462
2021-11-26	3.350	3.362	3.316	3.351	2.421	53,078
2021-11-25	3.438	3.440	3.398	3.413	2.466	26,152
2021-11-24	3.388	3.442	3.388	3.442	2.487	135,299
2021-11-23	3.376	3.376	3.350	3.376	2.439	191,977
2021-11-22	3.381	3.398	3.365	3.375	2.438	72,135
2021-11-19	3.354	3.354	3.336	3.353	2.422	83,037
2021-11-18	3.376	3.398	3.364	3.379	2.441	130,331
2021-11-17	3.357	3.396	3.354	3.392	2.450	67,994
2021-11-16	3.398	3.430	3.398	3.417	2.469	64,497
2021-11-15	3.384	3.398	3.382	3.384	2.445	44,467
2021-11-12	3.406	3.406	3.378	3.381	2.443	36,814
2021-11-11	3.415	3.430	3.404	3.415	2.467	53,549
2021-11-10	3.427	3.428	3.390	3.425	2.474	80,684
2021-11-09	3.332	3.430	3.332	3.411	2.464	60,450
2021-11-08	3.381	3.394	3.342	3.354	2.423	37,957
2021-11-05	3.384	3.402	3.330	3.384	2.445	77,884
2021-11-04	3.467	3.476	3.401	3.435	2.482	459,034
2021-11-03	3.415	3.416	3.400	3.415	2.467	191,344
2021-11-02	3.468	3.470	3.407	3.407	2.461	128,004
2021-11-01	3.423	3.470	3.404	3.451	2.493	121,012
2021-10-29	3.389	3.394	3.372	3.389	2.448	173,318
2021-10-28	3.406	3.406	3.376	3.385	2.445	85,699
2021-10-27	3.374	3.394	3.374	3.374	2.437	78,934
2021-10-26	3.392	3.400	3.378	3.392	2.450	27,250

← NewerPage 21 of 22 · 1,262 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.