NOS, S.G.P.S., S.A. (0J1Z.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:18PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.5950 | 3.6350 | 3.5950 | 3.6307 | 3.6307 | 2,996,745 |
| 17 Apr 2024 | 3.6025 | 3.6200 | 3.5800 | 3.6008 | 3.6008 | 1,683,134 |
| 16 Apr 2024 | 3.6000 | 3.6250 | 3.5952 | 3.5952 | 3.5952 | 53,059 |
| 15 Apr 2024 | 3.6025 | 3.6250 | 3.5900 | 3.5900 | 3.5900 | 50,271 |
| 12 Apr 2024 | 3.6075 | 3.6200 | 3.5950 | 3.6017 | 3.6017 | 23,059 |
| 11 Apr 2024 | 3.5825 | 3.6100 | 3.5700 | 3.5750 | 3.5750 | 63,665 |
| 10 Apr 2024 | 3.6250 | 3.6350 | 3.5700 | 3.5932 | 3.5932 | 31,356 |
| 09 Apr 2024 | 3.6050 | 3.6252 | 3.5900 | 3.6237 | 3.6237 | 505,492 |
| 08 Apr 2024 | 3.5925 | 3.6250 | 3.5900 | 3.6200 | 3.6200 | 41,867 |
| 05 Apr 2024 | 3.6550 | 3.6550 | 3.5750 | 3.6205 | 3.6205 | 56,689 |
| 04 Apr 2024 | 3.6650 | 3.6850 | 3.6550 | 3.6663 | 3.6663 | 53,754 |
| 03 Apr 2024 | 3.6650 | 3.6850 | 3.6493 | 3.6604 | 3.6604 | 61,230 |
| 02 Apr 2024 | 3.6400 | 3.6900 | 3.6200 | 3.6672 | 3.6672 | 49,900 |
| 28 Mar 2024 | 3.6270 | 3.6400 | 3.6000 | 3.6260 | 3.6260 | 74,393 |
| 27 Mar 2024 | 3.6050 | 3.6360 | 3.5980 | 3.6198 | 3.6198 | 35,909 |
| 26 Mar 2024 | 3.5550 | 3.6000 | 3.5500 | 3.5640 | 3.5640 | 34,065 |
| 25 Mar 2024 | 3.5320 | 3.5500 | 3.5240 | 3.5402 | 3.5402 | 54,256 |
| 22 Mar 2024 | 3.5180 | 3.5460 | 3.4900 | 3.5153 | 3.5153 | 192,819 |
| 21 Mar 2024 | 3.4610 | 3.5002 | 3.4500 | 3.4902 | 3.4902 | 22,001 |
| 20 Mar 2024 | 3.4270 | 3.4460 | 3.4200 | 3.4340 | 3.4340 | 20,905 |
| 19 Mar 2024 | 3.4320 | 3.4380 | 3.4080 | 3.4270 | 3.4270 | 13,448 |
| 18 Mar 2024 | 3.4370 | 3.4520 | 3.4120 | 3.4280 | 3.4280 | 31,437 |
| 15 Mar 2024 | 3.4550 | 3.4540 | 3.4100 | 3.4338 | 3.4338 | 8,493 |
| 14 Mar 2024 | 3.4520 | 3.4620 | 3.4180 | 3.4243 | 3.4243 | 12,964 |
| 13 Mar 2024 | 3.4270 | 3.4400 | 3.4080 | 3.4321 | 3.4321 | 50,954 |
| 12 Mar 2024 | 3.4330 | 3.4680 | 3.4280 | 3.4373 | 3.4373 | 5,354 |
| 11 Mar 2024 | 3.4480 | 3.4660 | 3.4280 | 3.4400 | 3.4400 | 46,516 |
| 08 Mar 2024 | 3.4580 | 3.4820 | 3.4280 | 3.4342 | 3.4342 | 15,920 |
| 07 Mar 2024 | 3.4770 | 3.5215 | 3.4240 | 3.4976 | 3.4976 | 100,942 |
| 06 Mar 2024 | 3.4850 | 3.5580 | 3.3780 | 3.5225 | 3.5225 | 239,807 |
| 05 Mar 2024 | 3.2360 | 3.2940 | 3.2260 | 3.2738 | 3.2738 | 100,440 |
| 04 Mar 2024 | 3.2700 | 3.2960 | 3.2160 | 3.2284 | 3.2284 | 85,154 |
| 01 Mar 2024 | 3.2520 | 3.2921 | 3.2460 | 3.2829 | 3.2829 | 52,104 |
| 29 Feb 2024 | 3.1920 | 3.2440 | 3.1860 | 3.2347 | 3.2347 | 89,496 |
| 28 Feb 2024 | 3.2440 | 3.2520 | 3.1980 | 3.2093 | 3.2093 | 45,455 |
| 27 Feb 2024 | 3.2270 | 3.2340 | 3.2059 | 3.2212 | 3.2212 | 20,292 |
| 26 Feb 2024 | 3.2510 | 3.2640 | 3.2169 | 3.2201 | 3.2201 | 20,400 |
| 23 Feb 2024 | 3.2090 | 3.2480 | 3.2000 | 3.2405 | 3.2405 | 36,954 |
| 22 Feb 2024 | 3.2570 | 3.2800 | 3.2220 | 3.2340 | 3.2340 | 23,248 |
| 21 Feb 2024 | 3.2610 | 3.2780 | 3.2540 | 3.2583 | 3.2583 | 36,267 |
| 20 Feb 2024 | 3.2230 | 3.2760 | 3.2240 | 3.2267 | 3.2267 | 37,024 |
| 19 Feb 2024 | 3.1940 | 3.2320 | 3.1740 | 3.2225 | 3.2225 | 56,224 |
| 16 Feb 2024 | 3.1500 | 3.1782 | 3.1400 | 3.1740 | 3.1740 | 38,678 |
| 15 Feb 2024 | 3.1450 | 3.2000 | 3.1422 | 3.1500 | 3.1500 | 38,412 |
| 14 Feb 2024 | 3.1550 | 3.1680 | 3.1380 | 3.1498 | 3.1498 | 254,256 |
| 13 Feb 2024 | 3.1740 | 3.1800 | 3.1500 | 3.1520 | 3.1520 | 16,907 |
| 12 Feb 2024 | 3.1430 | 3.2940 | 3.1460 | 3.1500 | 3.1500 | 42,447 |
| 09 Feb 2024 | 3.1300 | 3.2480 | 3.1300 | 3.1414 | 3.1414 | 18,623 |
| 08 Feb 2024 | 3.1420 | 3.1740 | 3.1360 | 3.1446 | 3.1446 | 35,184 |
| 07 Feb 2024 | 3.1790 | 3.1980 | 3.1462 | 3.1462 | 3.1462 | 18,370 |
| 06 Feb 2024 | 3.1820 | 3.1880 | 3.1560 | 3.1840 | 3.1840 | 28,319 |
| 05 Feb 2024 | 3.2010 | 3.2040 | 3.1658 | 3.1845 | 3.1845 | 31,969 |
| 02 Feb 2024 | 3.2360 | 3.2760 | 3.1940 | 3.2145 | 3.2145 | 38,473 |
| 01 Feb 2024 | 3.2840 | 3.2900 | 3.2300 | 3.2300 | 3.2300 | 19,849 |
| 31 Jan 2024 | 3.2580 | 3.2900 | 3.2380 | 3.2500 | 3.2500 | 15,942 |
| 30 Jan 2024 | 3.2510 | 3.3000 | 3.2240 | 3.2493 | 3.2493 | 15,876 |
| 29 Jan 2024 | 3.2590 | 3.2880 | 3.2398 | 3.2400 | 3.2400 | 37,086 |
| 26 Jan 2024 | 3.2930 | 3.2980 | 3.2800 | 3.2960 | 3.2960 | 15,824 |
| 25 Jan 2024 | 3.2860 | 3.2960 | 3.2840 | 3.2840 | 3.2840 | 5,900 |
| 24 Jan 2024 | 3.2850 | 3.3100 | 3.2760 | 3.2832 | 3.2832 | 10,261 |
| 23 Jan 2024 | 3.2750 | 3.3080 | 3.2700 | 3.2893 | 3.2893 | 53,229 |
| 22 Jan 2024 | 3.2900 | 3.3020 | 3.2860 | 3.2929 | 3.2929 | 25,595 |
| 19 Jan 2024 | 3.2670 | 3.2940 | 3.2460 | 3.2908 | 3.2908 | 28,293 |
| 18 Jan 2024 | 3.2670 | 3.2960 | 3.2462 | 3.2525 | 3.2525 | 29,613 |
| 17 Jan 2024 | 3.2650 | 3.2800 | 3.2360 | 3.2520 | 3.2520 | 83,388 |
| 16 Jan 2024 | 3.2910 | 3.2920 | 3.2560 | 3.2660 | 3.2660 | 78,346 |
| 15 Jan 2024 | 3.2850 | 3.3000 | 3.2798 | 3.2825 | 3.2825 | 20,413 |
| 12 Jan 2024 | 3.2860 | 3.3020 | 3.2680 | 3.2900 | 3.2900 | 67,866 |
| 11 Jan 2024 | 3.2940 | 3.3100 | 3.2738 | 3.3100 | 3.3100 | 35,134 |
| 10 Jan 2024 | 3.3050 | 3.3180 | 3.2860 | 3.3175 | 3.3175 | 35,319 |
| 09 Jan 2024 | 3.3170 | 3.3280 | 3.2860 | 3.2938 | 3.2938 | 115,042 |
| 08 Jan 2024 | 3.3080 | 3.3460 | 3.2640 | 3.2908 | 3.2908 | 85,283 |
| 05 Jan 2024 | 3.3640 | 3.3600 | 3.3040 | 3.3321 | 3.3321 | 52,520 |
| 04 Jan 2024 | 3.2720 | 3.3402 | 3.2600 | 3.3210 | 3.3210 | 109,368 |
| 03 Jan 2024 | 3.2340 | 3.2660 | 3.2300 | 3.2416 | 3.2416 | 40,833 |
| 02 Jan 2024 | 3.2180 | 3.2423 | 3.2020 | 3.2065 | 3.2065 | 55,509 |
| 29 Dec 2023 | 3.2090 | 3.2200 | 3.1940 | 3.2040 | 3.2040 | 42,908 |
| 28 Dec 2023 | 3.2150 | 3.2220 | 3.1998 | 3.2159 | 3.2159 | 28,591 |
| 27 Dec 2023 | 3.2160 | 3.2240 | 3.1940 | 3.2138 | 3.2138 | 879,645 |
| 22 Dec 2023 | 3.1940 | 3.2380 | 3.1900 | 3.2281 | 3.2281 | 1,144,098 |
| 21 Dec 2023 | 3.2060 | 3.2100 | 3.1760 | 3.2000 | 3.2000 | 59,200 |
| 20 Dec 2023 | 3.1550 | 3.2060 | 3.1400 | 3.1560 | 3.1560 | 80,529 |
| 19 Dec 2023 | 3.2100 | 3.2100 | 3.1320 | 3.1589 | 3.1589 | 171,627 |
| 18 Dec 2023 | 3.1910 | 3.2120 | 3.1920 | 3.2005 | 3.2005 | 52,335 |
| 15 Dec 2023 | 3.2350 | 3.2519 | 3.2094 | 3.2243 | 3.2243 | 47,279 |
| 14 Dec 2023 | 3.2350 | 3.2740 | 3.2300 | 3.2388 | 3.2388 | 28,685 |
| 13 Dec 2023 | 3.2210 | 3.2540 | 3.2180 | 3.2218 | 3.2218 | 133,046 |
| 12 Dec 2023 | 3.2920 | 3.2940 | 3.2338 | 3.2418 | 3.2418 | 67,490 |
| 11 Dec 2023 | 3.3270 | 3.3300 | 3.2902 | 3.2944 | 3.2944 | 98,663 |
| 08 Dec 2023 | 3.3540 | 3.3640 | 3.3200 | 3.3260 | 3.3260 | 94,982 |
| 07 Dec 2023 | 3.3700 | 3.3680 | 3.3398 | 3.3398 | 3.3398 | 45,970 |
| 06 Dec 2023 | 3.3750 | 3.3920 | 3.3598 | 3.3686 | 3.3686 | 51,140 |
| 05 Dec 2023 | 3.3750 | 3.3840 | 3.3580 | 3.3661 | 3.3661 | 46,524 |
| 04 Dec 2023 | 3.3760 | 3.4160 | 3.3798 | 3.3892 | 3.3892 | 82,948 |
| 01 Dec 2023 | 3.4000 | 3.4100 | 3.3860 | 3.3960 | 3.3960 | 39,762 |
| 30 Nov 2023 | 3.3950 | 3.4063 | 3.3660 | 3.3948 | 3.3948 | 77,215 |
| 29 Nov 2023 | 3.4160 | 3.4180 | 3.3958 | 3.3995 | 3.3995 | 10,745 |
| 28 Nov 2023 | 3.3970 | 3.4080 | 3.3900 | 3.4056 | 3.4056 | 51,670 |
| 27 Nov 2023 | 3.4080 | 3.4180 | 3.3920 | 3.3967 | 3.3967 | 38,037 |
| 24 Nov 2023 | 3.3900 | 3.4102 | 3.3815 | 3.3815 | 3.3815 | 31,142 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.