NOS, S.G.P.S., S.A. (0J1Z.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 06:18PM BST
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 3.3400 | 3.3650 | 3.3350 | 3.3500 | 3.3500 | 3,818 |
| May 23, 2024 | 3.3825 | 3.3950 | 3.3500 | 3.3589 | 3.3589 | 11,564 |
| May 22, 2024 | 3.4025 | 3.4150 | 3.3700 | 3.4000 | 3.4000 | 26,128 |
| May 21, 2024 | 3.4275 | 3.4300 | 3.3850 | 3.4100 | 3.4100 | 75,197 |
| May 20, 2024 | 3.4025 | 3.4150 | 3.3900 | 3.4150 | 3.4150 | 15,879 |
| May 17, 2024 | 3.4225 | 3.4250 | 3.3850 | 3.3974 | 3.3974 | 147,405 |
| May 16, 2024 | 3.4025 | 3.4350 | 3.3750 | 3.4087 | 3.4087 | 62,596 |
| May 15, 2024 | 3.5250 | 3.6100 | 3.4500 | 3.4850 | 3.4850 | 45,188 |
| May 14, 2024 | 3.3925 | 3.4450 | 3.3800 | 3.4432 | 3.4432 | 32,283 |
| May 13, 2024 | 3.3600 | 3.3900 | 3.3350 | 3.3800 | 3.3800 | 17,873 |
| May 10, 2024 | 3.3125 | 3.3350 | 3.3050 | 3.3250 | 3.3250 | 8,176 |
| May 09, 2024 | 3.2775 | 3.3100 | 3.2700 | 3.2995 | 3.2995 | 12,324 |
| May 08, 2024 | 3.2775 | 3.2900 | 3.2600 | 3.2796 | 3.2796 | 229,031 |
| May 07, 2024 | 3.2750 | 3.2850 | 3.2600 | 3.2683 | 3.2683 | 18,057 |
| May 03, 2024 | 3.2650 | 3.2750 | 3.2500 | 3.2650 | 3.2650 | 924,011 |
| May 02, 2024 | 3.2475 | 3.2800 | 3.2400 | 3.2750 | 3.2750 | 4,400 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 3.2800 | 3.2850 | 3.2400 | 3.2750 | 3.2750 | 29,327 |
| Apr 29, 2024 | 3.2875 | 3.2950 | 3.2700 | 3.2842 | 3.2842 | 79,609 |
| Apr 26, 2024 | 3.2575 | 3.2850 | 3.2500 | 3.2778 | 3.2778 | 53,070 |
| Apr 25, 2024 | 3.2700 | 3.2900 | 3.2400 | 3.2531 | 3.2531 | 99,629 |
| Apr 24, 2024 | 3.2850 | 3.2900 | 3.2650 | 3.2697 | 3.2697 | 108,866 |
| Apr 23, 2024 | 3.2800 | 3.3000 | 3.2500 | 3.2806 | 3.2806 | 95,032 |
| Apr 22, 2024 | 3.3325 | 3.3500 | 3.2748 | 3.3109 | 3.3109 | 172,578 |
| Apr 22, 2024 | 0.35 Dividend | |||||
| Apr 19, 2024 | 3.6250 | 3.6250 | 3.5998 | 3.6086 | 3.2586 | 974,059 |
| Apr 18, 2024 | 3.5950 | 3.6350 | 3.5950 | 3.6307 | 3.2786 | 2,996,745 |
| Apr 17, 2024 | 3.6025 | 3.6200 | 3.5800 | 3.6008 | 3.2515 | 1,683,134 |
| Apr 16, 2024 | 3.6000 | 3.6250 | 3.5952 | 3.5952 | 3.2465 | 53,059 |
| Apr 15, 2024 | 3.6025 | 3.6250 | 3.5900 | 3.5900 | 3.2418 | 50,271 |
| Apr 12, 2024 | 3.6075 | 3.6200 | 3.5950 | 3.6017 | 3.2523 | 23,059 |
| Apr 11, 2024 | 3.5825 | 3.6100 | 3.5700 | 3.5750 | 3.2283 | 63,665 |
| Apr 10, 2024 | 3.6250 | 3.6350 | 3.5700 | 3.5932 | 3.2447 | 31,356 |
| Apr 09, 2024 | 3.6050 | 3.6252 | 3.5900 | 3.6237 | 3.2723 | 505,492 |
| Apr 08, 2024 | 3.5925 | 3.6250 | 3.5900 | 3.6200 | 3.2689 | 41,867 |
| Apr 05, 2024 | 3.6550 | 3.6550 | 3.5750 | 3.6205 | 3.2694 | 56,689 |
| Apr 04, 2024 | 3.6650 | 3.6850 | 3.6550 | 3.6663 | 3.3107 | 53,754 |
| Apr 03, 2024 | 3.6650 | 3.6850 | 3.6493 | 3.6604 | 3.3053 | 61,230 |
| Apr 02, 2024 | 3.6400 | 3.6900 | 3.6200 | 3.6672 | 3.3115 | 49,900 |
| Mar 28, 2024 | 3.6270 | 3.6400 | 3.6000 | 3.6260 | 3.2743 | 74,393 |
| Mar 27, 2024 | 3.6050 | 3.6360 | 3.5980 | 3.6198 | 3.2687 | 35,909 |
| Mar 26, 2024 | 3.5550 | 3.6000 | 3.5500 | 3.5640 | 3.2183 | 34,065 |
| Mar 25, 2024 | 3.5320 | 3.5500 | 3.5240 | 3.5402 | 3.1969 | 54,256 |
| Mar 22, 2024 | 3.5180 | 3.5460 | 3.4900 | 3.5153 | 3.1743 | 192,819 |
| Mar 21, 2024 | 3.4610 | 3.5002 | 3.4500 | 3.4902 | 3.1517 | 22,001 |
| Mar 20, 2024 | 3.4270 | 3.4460 | 3.4200 | 3.4340 | 3.1009 | 20,905 |
| Mar 19, 2024 | 3.4320 | 3.4380 | 3.4080 | 3.4270 | 3.0946 | 13,448 |
| Mar 18, 2024 | 3.4370 | 3.4520 | 3.4120 | 3.4280 | 3.0955 | 31,437 |
| Mar 15, 2024 | 3.4550 | 3.4540 | 3.4100 | 3.4338 | 3.1008 | 8,493 |
| Mar 14, 2024 | 3.4520 | 3.4620 | 3.4180 | 3.4243 | 3.0922 | 12,964 |
| Mar 13, 2024 | 3.4270 | 3.4400 | 3.4080 | 3.4321 | 3.0992 | 50,954 |
| Mar 12, 2024 | 3.4330 | 3.4680 | 3.4280 | 3.4373 | 3.1039 | 5,354 |
| Mar 11, 2024 | 3.4480 | 3.4660 | 3.4280 | 3.4400 | 3.1063 | 46,516 |
| Mar 08, 2024 | 3.4580 | 3.4820 | 3.4280 | 3.4342 | 3.1011 | 15,920 |
| Mar 07, 2024 | 3.4770 | 3.5215 | 3.4240 | 3.4976 | 3.1583 | 100,942 |
| Mar 06, 2024 | 3.4850 | 3.5580 | 3.3780 | 3.5225 | 3.1809 | 239,807 |
| Mar 05, 2024 | 3.2360 | 3.2940 | 3.2260 | 3.2738 | 2.9562 | 100,440 |
| Mar 04, 2024 | 3.2700 | 3.2960 | 3.2160 | 3.2284 | 2.9152 | 85,154 |
| Mar 01, 2024 | 3.2520 | 3.2921 | 3.2460 | 3.2829 | 2.9645 | 52,104 |
| Feb 29, 2024 | 3.1920 | 3.2440 | 3.1860 | 3.2347 | 2.9209 | 89,496 |
| Feb 28, 2024 | 3.2440 | 3.2520 | 3.1980 | 3.2093 | 2.8980 | 45,455 |
| Feb 27, 2024 | 3.2270 | 3.2340 | 3.2059 | 3.2212 | 2.9088 | 20,292 |
| Feb 26, 2024 | 3.2510 | 3.2640 | 3.2169 | 3.2201 | 2.9078 | 20,400 |
| Feb 23, 2024 | 3.2090 | 3.2480 | 3.2000 | 3.2405 | 2.9262 | 36,954 |
| Feb 22, 2024 | 3.2570 | 3.2800 | 3.2220 | 3.2340 | 2.9203 | 23,248 |
| Feb 21, 2024 | 3.2610 | 3.2780 | 3.2540 | 3.2583 | 2.9423 | 36,267 |
| Feb 20, 2024 | 3.2230 | 3.2760 | 3.2240 | 3.2267 | 2.9137 | 37,024 |
| Feb 19, 2024 | 3.1940 | 3.2320 | 3.1740 | 3.2225 | 2.9100 | 56,224 |
| Feb 16, 2024 | 3.1500 | 3.1782 | 3.1400 | 3.1740 | 2.8661 | 38,678 |
| Feb 15, 2024 | 3.1450 | 3.2000 | 3.1422 | 3.1500 | 2.8445 | 38,412 |
| Feb 14, 2024 | 3.1550 | 3.1680 | 3.1380 | 3.1498 | 2.8443 | 254,256 |
| Feb 13, 2024 | 3.1740 | 3.1800 | 3.1500 | 3.1520 | 2.8463 | 16,907 |
| Feb 12, 2024 | 3.1430 | 3.2940 | 3.1460 | 3.1500 | 2.8445 | 42,447 |
| Feb 09, 2024 | 3.1300 | 3.2480 | 3.1300 | 3.1414 | 2.8367 | 18,623 |
| Feb 08, 2024 | 3.1420 | 3.1740 | 3.1360 | 3.1446 | 2.8396 | 35,184 |
| Feb 07, 2024 | 3.1790 | 3.1980 | 3.1462 | 3.1462 | 2.8410 | 18,370 |
| Feb 06, 2024 | 3.1820 | 3.1880 | 3.1560 | 3.1840 | 2.8752 | 28,319 |
| Feb 05, 2024 | 3.2010 | 3.2040 | 3.1658 | 3.1845 | 2.8756 | 31,969 |
| Feb 02, 2024 | 3.2360 | 3.2760 | 3.1940 | 3.2145 | 2.9027 | 38,473 |
| Feb 01, 2024 | 3.2840 | 3.2900 | 3.2300 | 3.2300 | 2.9167 | 19,849 |
| Jan 31, 2024 | 3.2580 | 3.2900 | 3.2380 | 3.2500 | 2.9348 | 15,942 |
| Jan 30, 2024 | 3.2510 | 3.3000 | 3.2240 | 3.2493 | 2.9341 | 15,876 |
| Jan 29, 2024 | 3.2590 | 3.2880 | 3.2398 | 3.2400 | 2.9257 | 37,086 |
| Jan 26, 2024 | 3.2930 | 3.2980 | 3.2800 | 3.2960 | 2.9763 | 15,824 |
| Jan 25, 2024 | 3.2860 | 3.2960 | 3.2840 | 3.2840 | 2.9655 | 5,900 |
| Jan 24, 2024 | 3.2850 | 3.3100 | 3.2760 | 3.2832 | 2.9648 | 10,261 |
| Jan 23, 2024 | 3.2750 | 3.3080 | 3.2700 | 3.2893 | 2.9702 | 53,229 |
| Jan 22, 2024 | 3.2900 | 3.3020 | 3.2860 | 3.2929 | 2.9735 | 25,595 |
| Jan 19, 2024 | 3.2670 | 3.2940 | 3.2460 | 3.2908 | 2.9716 | 28,293 |
| Jan 18, 2024 | 3.2670 | 3.2960 | 3.2462 | 3.2525 | 2.9371 | 29,613 |
| Jan 17, 2024 | 3.2650 | 3.2800 | 3.2360 | 3.2520 | 2.9366 | 83,388 |
| Jan 16, 2024 | 3.2910 | 3.2920 | 3.2560 | 3.2660 | 2.9492 | 78,346 |
| Jan 15, 2024 | 3.2850 | 3.3000 | 3.2798 | 3.2825 | 2.9641 | 20,413 |
| Jan 12, 2024 | 3.2860 | 3.3020 | 3.2680 | 3.2900 | 2.9709 | 67,866 |
| Jan 11, 2024 | 3.2940 | 3.3100 | 3.2738 | 3.3100 | 2.9890 | 35,134 |
| Jan 10, 2024 | 3.3050 | 3.3180 | 3.2860 | 3.3175 | 2.9957 | 35,319 |
| Jan 09, 2024 | 3.3170 | 3.3280 | 3.2860 | 3.2938 | 2.9743 | 115,042 |
| Jan 08, 2024 | 3.3080 | 3.3460 | 3.2640 | 3.2908 | 2.9716 | 85,283 |
| Jan 05, 2024 | 3.3640 | 3.3600 | 3.3040 | 3.3321 | 3.0089 | 52,520 |
| Jan 04, 2024 | 3.2720 | 3.3402 | 3.2600 | 3.3210 | 2.9989 | 109,368 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.