NOS S.G.P.S. S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.200 | 5.205 | 5.140 | 5.165 | 5.165 | 326,452 |
| 2026-10-22 | 5.200 | 5.210 | 5.160 | 5.160 | 5.160 | 356,543 |
| 2026-10-21 | 5.280 | 5.280 | 5.160 | 5.185 | 5.185 | 628,488 |
| 2026-10-20 | 5.300 | 5.335 | 5.165 | 5.275 | 5.275 | 615,026 |
| 2026-10-19 | 5.300 | 5.320 | 5.215 | 5.230 | 5.230 | 339,230 |
| 2026-10-16 | 5.265 | 5.330 | 5.265 | 5.310 | 5.310 | 428,031 |
| 2026-10-15 | 5.230 | 5.320 | 5.230 | 5.270 | 5.270 | 1,272,400 |
| 2026-10-14 | 5.220 | 5.255 | 5.185 | 5.225 | 5.225 | 282,864 |
| 2026-10-13 | 5.205 | 5.240 | 5.165 | 5.235 | 5.235 | 216,039 |
| 2026-10-12 | 5.190 | 5.195 | 5.130 | 5.180 | 5.180 | 256,368 |
| 2026-10-09 | 5.265 | 5.265 | 5.150 | 5.190 | 5.190 | 481,452 |
| 2026-10-08 | 5.260 | 5.380 | 5.235 | 5.270 | 5.270 | 299,699 |
| 2026-10-07 | 5.430 | 5.450 | 5.260 | 5.280 | 5.280 | 518,433 |
| 2026-10-06 | 5.450 | 5.495 | 5.390 | 5.405 | 5.405 | 250,490 |
| 2026-10-05 | 5.385 | 5.455 | 5.375 | 5.420 | 5.420 | 474,585 |
| 2026-10-02 | 5.275 | 5.410 | 5.275 | 5.370 | 5.370 | 389,418 |
| 2026-10-01 | 5.350 | 5.350 | 5.205 | 5.335 | 5.335 | 751,620 |
| 2026-09-30 | 5.370 | 5.420 | 5.370 | 5.380 | 5.380 | 413,432 |
| 2026-09-29 | 5.380 | 5.385 | 5.335 | 5.365 | 5.365 | 372,802 |
| 2026-09-28 | 5.430 | 5.470 | 5.390 | 5.390 | 5.390 | 364,684 |
| 2026-09-25 | 5.450 | 5.470 | 5.420 | 5.455 | 5.455 | 251,765 |
| 2026-09-24 | 5.400 | 5.445 | 5.395 | 5.420 | 5.420 | 262,118 |
| 2026-09-23 | 5.450 | 5.465 | 5.315 | 5.400 | 5.400 | 909,068 |
| 2026-09-22 | 5.510 | 5.540 | 5.460 | 5.475 | 5.475 | 668,801 |
| 2026-09-21 | 5.355 | 5.550 | 5.310 | 5.550 | 5.550 | 946,457 |
| 2026-09-18 | 5.500 | 5.500 | 5.335 | 5.380 | 5.380 | 1,119,598 |
| 2026-09-17 | 5.400 | 5.520 | 5.350 | 5.510 | 5.510 | 649,256 |
| 2026-09-16 | 5.285 | 5.435 | 5.285 | 5.410 | 5.410 | 622,875 |
| 2026-09-15 | 5.290 | 5.345 | 5.285 | 5.295 | 5.295 | 465,510 |
| 2026-09-14 | 5.230 | 5.345 | 5.230 | 5.285 | 5.285 | 442,904 |
| 2026-09-11 | 5.120 | 5.275 | 5.120 | 5.255 | 5.255 | 1,587,486 |
| 2026-09-10 | 4.936 | 5.140 | 4.916 | 5.115 | 5.115 | 1,044,994 |
| 2026-09-09 | 4.938 | 4.956 | 4.886 | 4.896 | 4.896 | 846,514 |
| 2026-09-08 | 4.940 | 4.956 | 4.906 | 4.938 | 4.938 | 334,487 |
| 2026-09-07 | 4.922 | 4.952 | 4.892 | 4.906 | 4.906 | 301,845 |
| 2026-09-04 | 4.946 | 4.954 | 4.908 | 4.936 | 4.936 | 273,934 |
| 2026-09-03 | 4.978 | 5.015 | 4.948 | 4.958 | 4.958 | 341,214 |
| 2026-09-02 | 4.950 | 4.998 | 4.916 | 4.956 | 4.956 | 515,255 |
| 2026-09-01 | 5.050 | 5.080 | 4.952 | 4.976 | 4.976 | 532,796 |
| 2026-08-31 | 4.990 | 5.050 | 4.976 | 5.030 | 5.030 | 577,724 |
| 2026-08-28 | 5.050 | 5.070 | 4.960 | 4.994 | 4.994 | 578,192 |
| 2026-08-27 | 4.950 | 4.980 | 4.924 | 4.964 | 4.964 | 502,083 |
| 2026-08-26 | 4.990 | 5.000 | 4.944 | 4.956 | 4.956 | 343,197 |
| 2026-08-25 | 4.890 | 4.944 | 4.872 | 4.942 | 4.942 | 540,841 |
| 2026-08-24 | 4.860 | 4.894 | 4.860 | 4.890 | 4.890 | 213,244 |
| 2026-08-21 | 4.820 | 4.886 | 4.820 | 4.874 | 4.874 | 314,836 |
| 2026-08-20 | 4.832 | 4.850 | 4.810 | 4.826 | 4.826 | 338,585 |
| 2026-08-19 | 4.866 | 4.890 | 4.810 | 4.832 | 4.832 | 346,204 |
| 2026-08-18 | 4.846 | 4.900 | 4.846 | 4.866 | 4.866 | 319,005 |
| 2026-08-17 | 4.848 | 4.908 | 4.832 | 4.840 | 4.840 | 353,583 |
| 2026-08-14 | 4.800 | 4.878 | 4.796 | 4.848 | 4.848 | 559,501 |
| 2026-08-13 | 4.804 | 4.832 | 4.794 | 4.800 | 4.800 | 252,427 |
| 2026-08-12 | 4.810 | 4.820 | 4.784 | 4.800 | 4.800 | 173,583 |
| 2026-08-11 | 4.780 | 4.820 | 4.776 | 4.788 | 4.788 | 604,936 |
| 2026-08-10 | 4.850 | 4.850 | 4.764 | 4.772 | 4.772 | 436,204 |
| 2026-08-07 | 4.920 | 4.920 | 4.850 | 4.850 | 4.850 | 186,325 |
| 2026-08-06 | 4.830 | 4.922 | 4.828 | 4.900 | 4.900 | 502,491 |
| 2026-08-05 | 4.832 | 4.842 | 4.786 | 4.818 | 4.818 | 365,256 |
| 2026-08-04 | 4.860 | 4.860 | 4.814 | 4.828 | 4.828 | 418,195 |
| 2026-08-03 | 4.838 | 4.898 | 4.804 | 4.860 | 4.860 | 464,104 |
Page 1 of 2 · 67 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 0.1000 EUR |
| 2025-04-22 | 0.0500 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.