NOS, S.G.P.S., S.A. (NOS.LS)
Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
As of 12:18PM WEST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 3.3200 | 3.3200 | 3.3000 | 3.3100 | 3.3100 | 28,647 |
| 21 June 2024 | 3.3200 | 3.3200 | 3.2950 | 3.3100 | 3.3100 | 482,434 |
| 20 June 2024 | 3.3350 | 3.3400 | 3.3100 | 3.3100 | 3.3100 | 108,036 |
| 19 June 2024 | 3.3600 | 3.3600 | 3.3050 | 3.3300 | 3.3300 | 199,635 |
| 18 June 2024 | 3.3300 | 3.3600 | 3.3200 | 3.3600 | 3.3600 | 329,465 |
| 17 June 2024 | 3.3100 | 3.3200 | 3.2900 | 3.3200 | 3.3200 | 213,614 |
| 14 June 2024 | 3.3050 | 3.3150 | 3.2800 | 3.3150 | 3.3150 | 231,775 |
| 13 June 2024 | 3.3250 | 3.3250 | 3.2900 | 3.3050 | 3.3050 | 216,125 |
| 12 June 2024 | 3.2950 | 3.3550 | 3.2950 | 3.3250 | 3.3250 | 387,285 |
| 11 June 2024 | 3.3100 | 3.3200 | 3.2800 | 3.3000 | 3.3000 | 343,818 |
| 10 June 2024 | 3.3300 | 3.3400 | 3.3050 | 3.3200 | 3.3200 | 175,112 |
| 07 June 2024 | 3.3650 | 3.3650 | 3.3250 | 3.3300 | 3.3300 | 356,068 |
| 06 June 2024 | 3.3550 | 3.3750 | 3.3500 | 3.3700 | 3.3700 | 261,851 |
| 05 June 2024 | 3.3550 | 3.3750 | 3.3450 | 3.3650 | 3.3650 | 515,171 |
| 04 June 2024 | 3.3300 | 3.3600 | 3.3150 | 3.3450 | 3.3450 | 304,287 |
| 03 June 2024 | 3.3100 | 3.3600 | 3.3100 | 3.3450 | 3.3450 | 562,100 |
| 31 May 2024 | 3.3300 | 3.3300 | 3.2900 | 3.3150 | 3.3150 | 977,735 |
| 30 May 2024 | 3.3700 | 3.3700 | 3.2950 | 3.3150 | 3.3150 | 501,976 |
| 29 May 2024 | 3.3700 | 3.3700 | 3.3200 | 3.3200 | 3.3200 | 425,643 |
| 28 May 2024 | 3.3550 | 3.3700 | 3.3400 | 3.3650 | 3.3650 | 321,432 |
| 27 May 2024 | 3.3500 | 3.3650 | 3.3400 | 3.3550 | 3.3550 | 222,398 |
| 24 May 2024 | 3.3400 | 3.3650 | 3.3300 | 3.3450 | 3.3450 | 152,527 |
| 23 May 2024 | 3.3700 | 3.3950 | 3.3450 | 3.3550 | 3.3550 | 461,316 |
| 22 May 2024 | 3.4100 | 3.4100 | 3.3650 | 3.3800 | 3.3800 | 455,144 |
| 21 May 2024 | 3.4250 | 3.4250 | 3.3850 | 3.4100 | 3.4100 | 336,659 |
| 20 May 2024 | 3.4050 | 3.4250 | 3.3900 | 3.4250 | 3.4250 | 526,313 |
| 17 May 2024 | 3.4250 | 3.4250 | 3.3800 | 3.3950 | 3.3950 | 535,935 |
| 16 May 2024 | 3.4300 | 3.4300 | 3.3750 | 3.4100 | 3.4100 | 851,048 |
| 15 May 2024 | 3.6100 | 3.6100 | 3.4300 | 3.4450 | 3.4450 | 1,826,967 |
| 14 May 2024 | 3.3900 | 3.4550 | 3.3850 | 3.4550 | 3.4550 | 830,811 |
| 13 May 2024 | 3.3400 | 3.3900 | 3.3350 | 3.3900 | 3.3900 | 699,028 |
| 10 May 2024 | 3.3150 | 3.3400 | 3.3150 | 3.3350 | 3.3350 | 561,632 |
| 09 May 2024 | 3.2800 | 3.3100 | 3.2700 | 3.3050 | 3.3050 | 681,302 |
| 08 May 2024 | 3.2900 | 3.2900 | 3.2600 | 3.2800 | 3.2800 | 729,057 |
| 07 May 2024 | 3.2600 | 3.2800 | 3.2600 | 3.2800 | 3.2800 | 499,272 |
| 06 May 2024 | 3.2600 | 3.2850 | 3.2600 | 3.2750 | 3.2750 | 429,581 |
| 03 May 2024 | 3.2750 | 3.2750 | 3.2500 | 3.2600 | 3.2600 | 452,101 |
| 02 May 2024 | 3.2550 | 3.2800 | 3.2400 | 3.2700 | 3.2700 | 580,300 |
| 30 Apr 2024 | 3.2850 | 3.2850 | 3.2350 | 3.2400 | 3.2400 | 774,896 |
| 29 Apr 2024 | 3.2850 | 3.2950 | 3.2700 | 3.2850 | 3.2850 | 516,968 |
| 26 Apr 2024 | 3.2500 | 3.2850 | 3.2500 | 3.2800 | 3.2800 | 568,418 |
| 25 Apr 2024 | 3.2800 | 3.2950 | 3.2400 | 3.2450 | 3.2450 | 506,417 |
| 24 Apr 2024 | 3.2900 | 3.2900 | 3.2550 | 3.2800 | 3.2800 | 926,631 |
| 23 Apr 2024 | 3.3000 | 3.3150 | 3.2300 | 3.2750 | 3.2750 | 1,333,746 |
| 22 Apr 2024 | 3.3000 | 3.3500 | 3.2700 | 3.2750 | 3.2750 | 2,443,312 |
| 22 Apr 2024 | 0.35 Dividend | |||||
| 19 Apr 2024 | 3.6200 | 3.6300 | 3.5950 | 3.6000 | 3.2500 | 1,765,877 |
| 18 Apr 2024 | 3.6000 | 3.6350 | 3.5900 | 3.6300 | 3.2771 | 1,169,612 |
| 17 Apr 2024 | 3.6000 | 3.6200 | 3.5750 | 3.5900 | 3.2410 | 725,320 |
| 16 Apr 2024 | 3.6000 | 3.6300 | 3.5900 | 3.5950 | 3.2455 | 1,213,539 |
| 15 Apr 2024 | 3.5900 | 3.6250 | 3.5850 | 3.6200 | 3.2681 | 1,255,333 |
| 12 Apr 2024 | 3.6100 | 3.6200 | 3.5900 | 3.5950 | 3.2455 | 696,738 |
| 11 Apr 2024 | 3.5750 | 3.6150 | 3.5750 | 3.6000 | 3.2500 | 640,326 |
| 10 Apr 2024 | 3.6200 | 3.6300 | 3.5600 | 3.5950 | 3.2455 | 663,165 |
| 09 Apr 2024 | 3.6050 | 3.6300 | 3.5900 | 3.6250 | 3.2726 | 452,910 |
| 08 Apr 2024 | 3.5850 | 3.6300 | 3.5850 | 3.6200 | 3.2681 | 590,746 |
| 05 Apr 2024 | 3.6500 | 3.6500 | 3.5650 | 3.5950 | 3.2455 | 823,731 |
| 04 Apr 2024 | 3.6500 | 3.6800 | 3.6500 | 3.6600 | 3.3042 | 455,629 |
| 03 Apr 2024 | 3.6600 | 3.6850 | 3.6500 | 3.6500 | 3.2951 | 515,073 |
| 02 Apr 2024 | 3.6200 | 3.6900 | 3.6200 | 3.6550 | 3.2997 | 824,778 |
| 28 Mar 2024 | 3.6120 | 3.6360 | 3.6000 | 3.6260 | 3.2735 | 655,778 |
| 27 Mar 2024 | 3.5980 | 3.6400 | 3.5980 | 3.6140 | 3.2626 | 636,035 |
| 26 Mar 2024 | 3.5500 | 3.6020 | 3.5500 | 3.5820 | 3.2338 | 533,967 |
| 25 Mar 2024 | 3.5300 | 3.5540 | 3.5200 | 3.5480 | 3.2031 | 594,823 |
| 22 Mar 2024 | 3.5000 | 3.5440 | 3.4880 | 3.5100 | 3.1688 | 874,365 |
| 21 Mar 2024 | 3.4600 | 3.5040 | 3.4500 | 3.5000 | 3.1597 | 775,846 |
| 20 Mar 2024 | 3.4220 | 3.4480 | 3.4220 | 3.4340 | 3.1001 | 287,489 |
| 19 Mar 2024 | 3.4380 | 3.4380 | 3.4060 | 3.4320 | 3.0983 | 243,190 |
| 18 Mar 2024 | 3.4340 | 3.4420 | 3.4040 | 3.4280 | 3.0947 | 610,504 |
| 15 Mar 2024 | 3.4480 | 3.4600 | 3.4340 | 3.4340 | 3.1001 | 882,885 |
| 14 Mar 2024 | 3.4360 | 3.4640 | 3.4160 | 3.4240 | 3.0911 | 349,555 |
| 13 Mar 2024 | 3.4280 | 3.4440 | 3.4040 | 3.4340 | 3.1001 | 531,166 |
| 12 Mar 2024 | 3.4260 | 3.4700 | 3.4240 | 3.4280 | 3.0947 | 363,156 |
| 11 Mar 2024 | 3.4400 | 3.4800 | 3.4220 | 3.4360 | 3.1019 | 404,631 |
| 08 Mar 2024 | 3.4500 | 3.4780 | 3.4240 | 3.4340 | 3.1001 | 489,341 |
| 07 Mar 2024 | 3.4500 | 3.5080 | 3.4220 | 3.4560 | 3.1200 | 873,029 |
| 06 Mar 2024 | 3.3780 | 3.5600 | 3.3780 | 3.4880 | 3.1489 | 2,330,543 |
| 05 Mar 2024 | 3.2300 | 3.2960 | 3.2200 | 3.2920 | 2.9719 | 616,920 |
| 04 Mar 2024 | 3.2800 | 3.2820 | 3.2100 | 3.2240 | 2.9106 | 463,864 |
| 01 Mar 2024 | 3.2460 | 3.2940 | 3.2440 | 3.2760 | 2.9575 | 574,341 |
| 29 Feb 2024 | 3.2200 | 3.2440 | 3.1840 | 3.2160 | 2.9033 | 1,219,932 |
| 28 Feb 2024 | 3.2260 | 3.2420 | 3.1980 | 3.1980 | 2.8871 | 329,186 |
| 27 Feb 2024 | 3.2220 | 3.2300 | 3.2000 | 3.2280 | 2.9142 | 255,719 |
| 26 Feb 2024 | 3.2580 | 3.2580 | 3.2140 | 3.2200 | 2.9069 | 226,373 |
| 23 Feb 2024 | 3.2200 | 3.2460 | 3.2000 | 3.2440 | 2.9286 | 239,546 |
| 22 Feb 2024 | 3.2700 | 3.2800 | 3.2220 | 3.2340 | 2.9196 | 280,149 |
| 21 Feb 2024 | 3.2500 | 3.2720 | 3.2500 | 3.2600 | 2.9431 | 376,714 |
| 20 Feb 2024 | 3.2260 | 3.2760 | 3.2120 | 3.2600 | 2.9431 | 404,140 |
| 19 Feb 2024 | 3.1760 | 3.2320 | 3.1740 | 3.2280 | 2.9142 | 290,069 |
| 16 Feb 2024 | 3.1420 | 3.1800 | 3.1380 | 3.1780 | 2.8690 | 360,449 |
| 15 Feb 2024 | 3.1500 | 3.1640 | 3.1380 | 3.1420 | 2.8365 | 711,954 |
| 14 Feb 2024 | 3.1680 | 3.1680 | 3.1380 | 3.1380 | 2.8329 | 225,385 |
| 13 Feb 2024 | 3.1600 | 3.1820 | 3.1480 | 3.1520 | 2.8456 | 367,298 |
| 12 Feb 2024 | 3.1500 | 3.1900 | 3.1440 | 3.1780 | 2.8690 | 389,580 |
| 09 Feb 2024 | 3.1500 | 3.1600 | 3.1260 | 3.1440 | 2.8383 | 409,181 |
| 08 Feb 2024 | 3.1660 | 3.1660 | 3.1360 | 3.1360 | 2.8311 | 351,392 |
| 07 Feb 2024 | 3.1680 | 3.1960 | 3.1460 | 3.1460 | 2.8401 | 360,685 |
| 06 Feb 2024 | 3.1720 | 3.1840 | 3.1520 | 3.1800 | 2.8708 | 421,651 |
| 05 Feb 2024 | 3.1920 | 3.2140 | 3.1660 | 3.1660 | 2.8582 | 324,356 |
| 02 Feb 2024 | 3.2260 | 3.2480 | 3.1900 | 3.1920 | 2.8817 | 498,855 |
| *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.