Lisbon - Delayed Quote
EUR
NOS, S.G.P.S., S.A. (NOS.LS)
5.18
-0.03
(-0.67%)
At close: 4:35:18 PM GMT+0
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
5.18
5.20
5.13
5.18
5.18
504,991
Oct 30, 2026
5.10
5.22
5.10
5.21
5.21
771,014
Oct 29, 2026
5.06
5.13
5.06
5.09
5.09
236,156
Oct 28, 2026
5.09
5.11
5.04
5.05
5.05
206,920
Oct 27, 2026
5.12
5.14
5.06
5.09
5.09
229,853
Oct 26, 2026
5.12
5.14
5.06
5.11
5.11
334,912
Oct 23, 2026
5.15
5.20
5.14
5.16
5.16
326,452
Oct 22, 2026
5.20
5.21
5.16
5.16
5.16
356,543
Oct 21, 2026
5.28
5.28
5.14
5.18
5.18
628,488
Oct 20, 2026
5.21
5.34
5.16
5.28
5.28
615,026
Oct 19, 2026
5.32
5.32
5.21
5.23
5.23
344,810
Oct 16, 2026
5.30
5.33
5.26
5.31
5.31
428,031
Oct 15, 2026
5.23
5.32
5.23
5.27
5.27
1,272,400
Oct 14, 2026
5.22
5.26
5.18
5.22
5.22
282,864
Oct 13, 2026
5.20
5.24
5.16
5.24
5.24
216,039
Oct 12, 2026
5.19
5.20
5.13
5.18
5.18
256,368
Oct 9, 2026
5.26
5.26
5.15
5.19
5.19
481,452
Oct 8, 2026
5.26
5.38
5.24
5.27
5.27
299,699
Oct 7, 2026
5.43
5.45
5.26
5.28
5.28
518,433
Oct 6, 2026
5.45
5.49
5.39
5.41
5.41
250,490
Oct 5, 2026
5.39
5.45
5.38
5.42
5.42
474,585
Oct 2, 2026
5.28
5.41
5.28
5.37
5.37
389,418
Oct 1, 2026
5.35
5.35
5.20
5.34
5.34
751,620
Sep 30, 2026
5.37
5.42
5.37
5.38
5.38
413,432
Sep 29, 2026
5.38
5.39
5.34
5.36
5.36
372,802
Sep 28, 2026
5.43
5.47
5.39
5.39
5.39
364,684
Sep 25, 2026
5.45
5.47
5.42
5.45
5.45
251,765
Sep 24, 2026
5.40
5.45
5.39
5.42
5.42
262,118
Sep 23, 2026
5.45
5.47
5.32
5.40
5.40
909,068
Sep 22, 2026
5.51
5.54
5.46
5.47
5.47
668,801
Sep 21, 2026
5.36
5.55
5.31
5.55
5.55
946,457
Sep 18, 2026
5.50
5.50
5.34
5.38
5.38
1,119,598
Sep 17, 2026
5.40
5.52
5.35
5.51
5.51
649,256
Sep 16, 2026
5.28
5.43
5.28
5.41
5.41
622,875
Sep 15, 2026
5.29
5.34
5.28
5.30
5.30
465,510
Sep 14, 2026
5.23
5.34
5.23
5.28
5.28
442,904
Sep 11, 2026
5.12
5.28
5.12
5.26
5.26
1,587,486
Sep 10, 2026
4.94
5.14
4.92
5.11
5.11
1,044,994
Sep 9, 2026
4.94
4.96
4.89
4.90
4.90
846,514
Sep 8, 2026
4.94
4.96
4.91
4.94
4.94
334,487
Sep 7, 2026
4.92
4.95
4.89
4.91
4.91
301,845
Sep 4, 2026
4.95
4.95
4.91
4.94
4.94
273,934
Sep 3, 2026
4.98
5.01
4.95
4.96
4.96
341,214
Sep 2, 2026
4.95
5.00
4.92
4.96
4.96
515,255
Sep 1, 2026
5.05
5.08
4.95
4.98
4.98
532,796
Aug 31, 2026
4.99
5.05
4.98
5.03
5.03
577,724
Aug 28, 2026
5.05
5.07
4.96
4.99
4.99
578,192
Aug 27, 2026
4.95
4.98
4.92
4.96
4.96
502,083
Aug 26, 2026
4.99
5.00
4.94
4.96
4.96
343,197
Aug 25, 2026
4.89
4.94
4.87
4.94
4.94
540,841
Aug 24, 2026
4.86
4.89
4.86
4.89
4.89
213,244
Aug 21, 2026
4.82
4.89
4.82
4.87
4.87
314,836
Aug 20, 2026
4.83
4.85
4.81
4.83
4.83
338,585
Aug 19, 2026
4.87
4.89
4.81
4.83
4.83
346,204
Aug 18, 2026
4.85
4.90
4.85
4.87
4.87
319,005
Aug 17, 2026
4.85
4.91
4.83
4.84
4.84
353,583
Aug 14, 2026
4.80
4.88
4.80
4.85
4.85
559,501
Aug 13, 2026
4.80
4.83
4.79
4.80
4.80
252,427
Aug 12, 2026
4.81
4.82
4.78
4.80
4.80
173,583
Aug 11, 2026
4.78
4.82
4.78
4.79
4.79
604,936
Aug 10, 2026
4.85
4.85
4.76
4.77
4.77
436,204
Aug 7, 2026
4.92
4.92
4.85
4.85
4.85
186,325
Aug 6, 2026
4.83
4.92
4.83
4.90
4.90
502,491
Aug 5, 2026
4.83
4.84
4.79
4.82
4.82
365,256
Aug 4, 2026
4.86
4.86
4.81
4.83
4.83
418,195
Aug 3, 2026
4.84
4.90
4.80
4.86
4.86
464,104
Jul 31, 2026
4.85
4.86
4.78
4.83
4.83
473,011
Jul 30, 2026
4.84
4.88
4.84
4.85
4.85
451,374
Jul 29, 2026
4.85
4.85
4.78
4.84
4.84
436,769
Jul 28, 2026
4.82
4.89
4.81
4.85
4.85
502,549
Jul 27, 2026
4.75
4.84
4.75
4.81
4.81
571,671
Jul 24, 2026
4.87
4.87
4.70
4.72
4.72
1,904,642
Jul 23, 2026
4.92
4.97
4.89
4.91
4.91
266,559
Jul 22, 2026
4.91
4.95
4.88
4.92
4.92
376,804
Jul 21, 2026
4.84
4.90
4.81
4.90
4.90
561,093
Jul 20, 2026
4.90
4.90
4.84
4.87
4.87
249,012
Jul 17, 2026
4.85
4.95
4.85
4.91
4.91
191,232
Jul 16, 2026
4.90
4.91
4.83
4.88
4.88
246,970
Jul 15, 2026
4.93
4.94
4.88
4.92
4.92
204,354
Jul 14, 2026
4.95
4.99
4.94
4.94
4.94
338,267
Jul 13, 2026
4.92
5.01
4.92
4.97
4.97
551,597
Jul 10, 2026
4.88
4.94
4.87
4.92
4.92
250,144
Jul 9, 2026
4.90
4.90
4.82
4.88
4.88
275,254
Jul 8, 2026
4.94
4.94
4.85
4.88
4.88
319,423
Jul 7, 2026
4.95
4.99
4.93
4.93
4.93
307,285
Jul 6, 2026
5.05
5.05
4.93
4.95
4.95
536,121
Jul 3, 2026
5.03
5.07
5.00
5.05
5.05
406,633
Jul 2, 2026
4.91
5.03
4.91
5.03
5.03
804,173
Jul 1, 2026
5.05
5.05
4.86
4.89
4.89
1,117,323
Jun 30, 2026
5.16
5.16
5.03
5.05
5.05
422,515
Jun 29, 2026
5.19
5.19
5.11
5.16
5.16
320,062
Jun 26, 2026
5.23
5.24
5.16
5.19
5.19
390,201
Jun 25, 2026
5.22
5.24
5.18
5.20
5.20
357,696
Jun 24, 2026
5.21
5.27
5.18
5.22
5.22
598,819
Jun 23, 2026
5.20
5.28
5.20
5.28
5.28
438,028
Jun 22, 2026
5.24
5.24
5.16
5.20
5.20
327,983
Jun 19, 2026
5.20
5.23
5.16
5.23
5.23
252,165
Jun 18, 2026
5.23
5.24
5.14
5.20
5.20
275,791
Jun 17, 2026
5.23
5.23
5.13
5.22
5.22
460,548
Jun 16, 2026
5.33
5.33
5.21
5.26
5.26
477,369
Jun 15, 2026
5.40
5.40
5.32
5.32
5.32
407,121
Jun 12, 2026
5.35
5.43
5.32
5.40
5.40
483,798
Jun 11, 2026
5.30
5.41
5.28
5.36
5.36
1,678,534
Jun 10, 2026
4.98
5.11
4.98
5.10
5.10
443,766
Jun 9, 2026
4.97
5.05
4.96
4.99
4.99
477,438
Jun 8, 2026
4.94
5.03
4.93
4.97
4.97
362,894
Jun 5, 2026
4.95
4.99
4.91
4.96
4.96
283,403
Jun 4, 2026
5.08
5.09
4.98
4.99
4.99
612,703
Jun 3, 2026
5.13
5.16
5.09
5.09
5.09
538,304
Jun 2, 2026
5.16
5.20
5.14
5.14
5.14
445,517
Jun 1, 2026
5.24
5.28
5.17
5.18
5.18
262,899
May 29, 2026
5.24
5.26
5.18
5.26
5.26
1,702,214
May 28, 2026
5.27
5.30
5.21
5.21
5.21
367,285
May 27, 2026
5.24
5.28
5.18
5.26
5.26
402,785
May 26, 2026
5.25
5.31
5.23
5.23
5.23
433,388
May 25, 2026
5.34
5.34
5.24
5.24
5.24
513,209
May 22, 2026
5.33
5.39
5.31
5.32
5.32
453,174
May 21, 2026
5.39
5.43
5.30
5.30
5.30
552,174
May 20, 2026
5.42
5.43
5.39
5.41
5.41
468,132
May 19, 2026
5.34
5.43
5.34
5.42
5.42
970,880
May 18, 2026
5.29
5.34
5.21
5.34
5.34
651,471
May 15, 2026
5.32
5.35
5.26
5.28
5.28
473,698
May 14, 2026
5.36
5.36
5.29
5.30
5.30
312,994
May 13, 2026
5.27
5.36
5.26
5.32
5.32
862,385
May 12, 2026
5.38
5.38
5.14
5.27
5.27
1,728,309
May 11, 2026
5.25
5.38
5.24
5.36
5.36
606,434
May 8, 2026
5.20
5.28
5.18
5.27
5.27
971,486
May 7, 2026
5.20
5.28
5.15
5.20
5.20
929,968
May 6, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
5.09
5.22
5.08
5.20
5.20
2,298,018
May 5, 2026
5.47
5.63
5.45
5.55
5.10
2,166,226
May 4, 2026
5.64
5.65
5.40
5.45
5.01
2,038,020
Apr 30, 2026
5.57
5.63
5.56
5.62
5.16
952,540
Apr 29, 2026
5.61
5.61
5.49
5.55
5.10
888,162
Apr 28, 2026
5.53
5.65
5.51
5.59
5.14
932,359
Apr 27, 2026
5.61
5.61
5.49
5.53
5.08
1,018,497
Apr 24, 2026
5.68
5.70
5.60
5.61
5.16
815,344
Apr 23, 2026
5.59
5.70
5.59
5.66
5.21
711,163
Apr 22, 2026
5.55
5.66
5.53
5.53
5.08
624,431
Apr 21, 2026
5.55
5.61
5.55
5.57
5.12
553,032
Apr 20, 2026
5.54
5.61
5.54
5.59
5.14
653,865
Apr 17, 2026
5.55
5.59
5.47
5.53
5.09
1,010,344
Apr 16, 2026
5.49
5.53
5.46
5.51
5.06
672,821
Apr 15, 2026
5.50
5.53
5.47
5.49
5.05
291,110
Apr 14, 2026
5.50
5.51
5.43
5.50
5.05
532,189
Apr 13, 2026
5.56
5.58
5.47
5.48
5.04
666,797
Apr 10, 2026
5.64
5.66
5.49
5.57
5.11
1,047,750
Apr 9, 2026
5.59
5.65
5.57
5.60
5.15
577,966
Apr 8, 2026
5.68
5.68
5.49
5.61
5.16
1,041,471
Apr 7, 2026
5.57
5.63
5.56
5.59
5.14
540,235
Apr 2, 2026
5.48
5.56
5.43
5.56
5.11
656,201
Apr 1, 2026
5.44
5.50
5.40
5.50
5.05
562,579
Mar 31, 2026
5.45
5.54
5.43
5.44
5.00
733,571
Mar 30, 2026
5.37
5.45
5.34
5.45
5.01
550,535
Mar 27, 2026
5.33
5.38
5.28
5.36
4.93
283,527
Mar 26, 2026
5.19
5.34
5.19
5.33
4.90
676,680
Mar 25, 2026
5.32
5.33
5.20
5.26
4.83
1,012,524
Mar 24, 2026
5.27
5.35
5.24
5.32
4.89
341,159
Mar 23, 2026
5.16
5.30
5.11
5.25
4.82
843,881
Mar 20, 2026
5.38
5.40
5.21
5.25
4.82
1,397,546
Mar 19, 2026
5.34
5.41
5.28
5.39
4.95
486,187
Mar 18, 2026
5.37
5.41
5.33
5.35
4.92
623,115
Mar 17, 2026
5.36
5.44
5.34
5.41
4.97
545,844
Mar 16, 2026
5.37
5.40
5.33
5.37
4.93
400,565
Mar 13, 2026
5.32
5.41
5.24
5.36
4.93
501,030
Mar 12, 2026
5.26
5.33
5.25
5.32
4.89
521,004
Mar 11, 2026
5.29
5.30
5.23
5.29
4.86
441,937
Mar 10, 2026
5.28
5.36
5.25
5.31
4.88
863,457
Mar 9, 2026
5.42
5.42
5.18
5.22
4.80
1,118,216
Mar 6, 2026
5.50
5.52
5.36
5.52
5.07
873,714
Mar 5, 2026
5.36
5.49
5.32
5.47
5.03
1,462,035
Mar 4, 2026
5.04
5.43
5.04
5.38
4.94
3,222,793
Mar 3, 2026
5.07
5.09
4.98
5.00
4.59
1,076,353
Mar 2, 2026
5.02
5.13
4.95
5.10
4.69
810,524
Feb 27, 2026
5.12
5.15
5.03
5.15
4.73
965,209
Feb 26, 2026
5.04
5.19
5.03
5.11
4.70
1,022,088
Feb 25, 2026
5.05
5.08
5.03
5.04
4.63
564,877
Feb 24, 2026
5.00
5.05
4.95
5.05
4.64
1,203,098
Feb 23, 2026
4.80
5.03
4.80
5.01
4.60
1,239,780
Feb 20, 2026
4.88
4.88
4.75
4.80
4.42
863,707
Feb 19, 2026
4.95
4.99
4.82
4.88
4.48
1,089,860
Feb 18, 2026
4.81
4.93
4.81
4.92
4.52
776,497
Feb 17, 2026
4.84
4.91
4.84
4.84
4.44
676,440
Feb 16, 2026
4.85
4.88
4.80
4.86
4.47
453,835
Feb 13, 2026
4.76
4.87
4.75
4.85
4.46
1,817,038
Feb 12, 2026
4.73
4.76
4.67
4.73
4.35
878,610
Feb 11, 2026
4.67
4.74
4.66
4.72
4.34
560,736
Feb 10, 2026
4.68
4.68
4.62
4.67
4.29
328,683
Feb 9, 2026
4.61
4.67
4.61
4.67
4.29
630,280
Feb 6, 2026
4.54
4.62
4.53
4.61
4.23
472,141
Feb 5, 2026
4.59
4.59
4.49
4.55
4.19
933,390
Feb 4, 2026
4.51
4.64
4.51
4.61
4.24
1,190,160
Feb 3, 2026
4.40
4.51
4.40
4.51
4.15
796,946
Feb 2, 2026
4.39
4.43
4.38
4.40
4.04
837,846
Jan 30, 2026
4.38
4.41
4.36
4.39
4.03
656,050
Jan 29, 2026
4.40
4.41
4.36
4.39
4.03
441,712
Jan 28, 2026
4.35
4.39
4.32
4.39
4.03
551,471
Jan 27, 2026
4.36
4.36
4.29
4.33
3.98
640,618
Jan 26, 2026
4.36
4.39
4.33
4.35
4.00
488,530
Jan 23, 2026
4.32
4.38
4.30
4.38
4.02
757,134
Jan 22, 2026
4.24
4.32
4.20
4.32
3.97
1,578,129
Jan 21, 2026
4.16
4.18
4.15
4.16
3.83
467,911
Jan 20, 2026
4.20
4.22
4.14
4.16
3.83
626,392
Jan 19, 2026
4.16
4.22
4.16
4.22
3.87
553,892
Jan 16, 2026
4.23
4.26
4.16
4.16
3.83
753,924
Jan 15, 2026
4.22
4.27
4.22
4.26
3.91
607,227
Jan 14, 2026
4.15
4.24
4.15
4.24
3.90
1,705,006
Jan 13, 2026
4.17
4.18
4.14
4.17
3.83
540,528
Jan 12, 2026
4.14
4.16
4.13
4.14
3.81
551,163
Jan 9, 2026
4.11
4.15
4.07
4.14
3.80
449,882
Jan 8, 2026
4.09
4.11
4.07
4.11
3.78
372,728
Jan 7, 2026
4.13
4.13
4.06
4.09
3.76
512,027
Jan 6, 2026
4.05
4.16
4.05
4.13
3.80
1,289,417
Jan 5, 2026
4.05
4.07
3.98
4.06
3.73
769,919
Jan 2, 2026
4.02
4.06
4.01
4.05
3.72
661,402
Dec 31, 2025
4.03
4.05
4.01
4.01
3.69
124,820
Dec 30, 2025
3.99
4.04
3.99
4.03
3.70
406,537
Dec 29, 2025
3.99
4.01
3.95
3.98
3.66
475,597
Dec 24, 2025
3.95
3.99
3.95
3.99
3.67
165,625
Dec 23, 2025
3.99
4.01
3.97
3.98
3.66
500,660
Dec 22, 2025
3.97
3.99
3.91
3.99
3.67
748,590
Dec 19, 2025
3.94
3.98
3.92
3.97
3.65
756,752
Dec 18, 2025
3.88
3.93
3.85
3.93
3.62
818,134
Dec 17, 2025
3.88
3.90
3.86
3.88
3.57
667,373
Dec 16, 2025
3.84
3.88
3.83
3.86
3.55
947,982
Dec 15, 2025
3.80
3.84
3.80
3.82
3.51
356,020
Dec 12, 2025
3.76
3.81
3.76
3.80
3.49
471,005
Dec 11, 2025
3.74
3.76
3.71
3.76
3.45
339,682
Dec 10, 2025
3.76
3.76
3.71
3.73
3.43
334,184
Dec 9, 2025
3.78
3.78
3.74
3.76
3.46
345,659
Dec 8, 2025
3.79
3.79
3.74
3.75
3.45
259,259
Dec 5, 2025
3.80
3.80
3.76
3.78
3.47
269,231
Dec 4, 2025
3.78
3.79
3.75
3.78
3.47
382,213
Dec 3, 2025
3.76
3.80
3.75
3.77
3.46
556,121
Dec 2, 2025
3.67
3.78
3.66
3.77
3.46
869,328
Dec 1, 2025
3.70
3.72
3.67
3.67
3.38
538,021
Nov 28, 2025
3.71
3.71
3.64
3.68
3.39
572,802
Nov 27, 2025
3.72
3.73
3.69
3.70
3.40
309,024
Nov 26, 2025
3.71
3.74
3.71
3.71
3.41
655,181
Nov 25, 2025
3.68
3.71
3.67
3.71
3.41
387,274
Nov 24, 2025
3.68
3.69
3.66
3.66
3.37
427,069
Nov 21, 2025
3.66
3.69
3.64
3.68
3.39
384,940
Nov 20, 2025
3.69
3.71
3.64
3.67
3.37
424,168
Nov 19, 2025
3.66
3.69
3.65
3.69
3.40
353,029
Nov 18, 2025
3.69
3.69
3.66
3.66
3.37
475,492
Nov 17, 2025
3.66
3.70
3.64
3.69
3.39
479,286
Nov 14, 2025
3.66
3.66
3.61
3.64
3.35
937,168
Nov 13, 2025
3.63
3.67
3.62
3.66
3.36
446,793
Nov 12, 2025
3.62
3.63
3.61
3.61
3.32
539,233
Nov 11, 2025
3.67
3.68
3.62
3.62
3.33
588,783
Nov 10, 2025
3.68
3.69
3.66
3.67
3.38
254,045
Nov 7, 2025
3.65
3.70
3.64
3.68
3.38
667,411
Nov 6, 2025
3.67
3.68
3.64
3.67
3.37
443,238
Nov 5, 2025
3.66
3.70
3.66
3.67
3.37
354,505
Nov 4, 2025
3.71
3.71
3.64
3.67
3.38
1,008,877
Nov 3, 2025
3.76
3.77
3.71
3.72
3.42
481,979
