NOS, S.G.P.S., S.A. (0J1Z.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:16PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.2750 | 3.2750 | 3.2550 | 3.2650 | 3.2650 | 924,010 |
| 02 May 2024 | 3.2475 | 3.2700 | 3.2700 | 3.2750 | 3.2750 | 4,542 |
| 01 May 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 30 Apr 2024 | 3.2800 | 3.2850 | 3.2400 | 3.2550 | 3.2550 | 29,615 |
| 29 Apr 2024 | 3.2875 | 3.2950 | 3.2700 | 3.2875 | 3.2875 | 79,609 |
| 26 Apr 2024 | 3.2575 | 3.2850 | 3.2500 | 3.2575 | 3.2575 | 53,070 |
| 25 Apr 2024 | 3.2700 | 3.2900 | 3.2400 | 3.2450 | 3.2450 | 99,628 |
| 24 Apr 2024 | 3.2850 | 3.2900 | 3.2650 | 3.2600 | 3.2600 | 108,865 |
| 23 Apr 2024 | 3.2800 | 3.3000 | 3.2500 | 3.2800 | 3.2800 | 95,031 |
| 22 Apr 2024 | 3.3325 | 3.3500 | 3.2748 | 3.2800 | 3.2800 | 172,578 |
| 22 Apr 2024 | 0.35 Dividend | |||||
| 19 Apr 2024 | 3.6250 | 3.6250 | 3.5998 | 3.6250 | 3.2750 | 974,058 |
| 18 Apr 2024 | 3.5950 | 3.6350 | 3.5950 | 3.6275 | 3.2773 | 2,996,745 |
| 17 Apr 2024 | 3.6025 | 3.6200 | 3.5800 | 3.6025 | 3.2547 | 1,683,134 |
| 16 Apr 2024 | 3.6000 | 3.6250 | 3.5952 | 3.6000 | 3.2524 | 53,058 |
| 15 Apr 2024 | 3.6025 | 3.6250 | 3.5900 | 3.6025 | 3.2547 | 50,270 |
| 12 Apr 2024 | 3.6075 | 3.6200 | 3.5950 | 3.6075 | 3.2592 | 23,058 |
| 11 Apr 2024 | 3.5825 | 3.6100 | 3.5700 | 3.6150 | 3.2660 | 63,665 |
| 10 Apr 2024 | 3.6250 | 3.6350 | 3.5700 | 3.5850 | 3.2389 | 31,356 |
| 09 Apr 2024 | 3.6050 | 3.6252 | 3.5900 | 3.6050 | 3.2569 | 505,492 |
| 08 Apr 2024 | 3.5925 | 3.6250 | 3.5900 | 3.6275 | 3.2773 | 41,866 |
| 05 Apr 2024 | 3.6550 | 3.6550 | 3.5750 | 3.5875 | 3.2411 | 56,688 |
| 04 Apr 2024 | 3.6650 | 3.6850 | 3.6550 | 3.6650 | 3.3111 | 53,753 |
| 03 Apr 2024 | 3.6650 | 3.6850 | 3.6493 | 3.6650 | 3.3111 | 61,229 |
| 02 Apr 2024 | 3.6400 | 3.6900 | 3.6200 | 3.6750 | 3.3202 | 49,900 |
| 28 Mar 2024 | 3.6270 | 3.6400 | 3.6000 | 3.6270 | 3.2768 | 74,393 |
| 27 Mar 2024 | 3.6050 | 3.6360 | 3.5980 | 3.6050 | 3.2569 | 35,908 |
| 26 Mar 2024 | 3.5550 | 3.6000 | 3.5500 | 3.5880 | 3.2416 | 34,065 |
| 25 Mar 2024 | 3.5320 | 3.5500 | 3.5240 | 3.5420 | 3.2000 | 54,256 |
| 22 Mar 2024 | 3.5180 | 3.5460 | 3.4900 | 3.5180 | 3.1783 | 192,818 |
| 21 Mar 2024 | 3.4610 | 3.5002 | 3.4500 | 3.4940 | 3.1566 | 22,000 |
| 20 Mar 2024 | 3.4270 | 3.4460 | 3.4200 | 3.4270 | 3.0961 | 20,904 |
| 19 Mar 2024 | 3.4320 | 3.4380 | 3.4080 | 3.4320 | 3.1006 | 13,447 |
| 18 Mar 2024 | 3.4370 | 3.4520 | 3.4120 | 3.4090 | 3.0799 | 31,437 |
| 15 Mar 2024 | 3.4550 | 3.4560 | 3.4100 | 3.4550 | 3.1214 | 43,882 |
| 14 Mar 2024 | 3.4520 | 3.4620 | 3.4180 | 3.4220 | 3.0916 | 12,964 |
| 13 Mar 2024 | 3.4270 | 3.4400 | 3.4080 | 3.4270 | 3.0961 | 50,954 |
| 12 Mar 2024 | 3.4330 | 3.4680 | 3.4278 | 3.4370 | 3.1052 | 20,772 |
| 11 Mar 2024 | 3.4480 | 3.4660 | 3.4280 | 3.4480 | 3.1151 | 46,516 |
| 08 Mar 2024 | 3.4580 | 3.4820 | 3.4280 | 3.4580 | 3.1241 | 19,165 |
| 07 Mar 2024 | 3.4770 | 3.5215 | 3.4240 | 3.4770 | 3.1413 | 100,941 |
| 06 Mar 2024 | 3.4850 | 3.5580 | 3.3780 | 3.4850 | 3.1485 | 239,807 |
| 05 Mar 2024 | 3.2360 | 3.2940 | 3.2260 | 3.2860 | 2.9687 | 100,440 |
| 04 Mar 2024 | 3.2700 | 3.2960 | 3.2160 | 3.2430 | 2.9299 | 85,153 |
| 01 Mar 2024 | 3.2520 | 3.2921 | 3.2460 | 3.2810 | 2.9642 | 52,103 |
| 29 Feb 2024 | 3.1920 | 3.2440 | 3.1860 | 3.2400 | 2.9272 | 89,495 |
| 28 Feb 2024 | 3.2440 | 3.2520 | 3.1980 | 3.2130 | 2.9028 | 45,454 |
| 27 Feb 2024 | 3.2270 | 3.2340 | 3.2059 | 3.2270 | 2.9154 | 20,292 |
| 26 Feb 2024 | 3.2510 | 3.2640 | 3.2169 | 3.2200 | 2.9091 | 20,400 |
| 23 Feb 2024 | 3.2090 | 3.2480 | 3.2000 | 3.2340 | 2.9218 | 36,953 |
| 22 Feb 2024 | 3.2570 | 3.2800 | 3.2220 | 3.2320 | 2.9199 | 23,248 |
| 21 Feb 2024 | 3.2610 | 3.2780 | 3.2540 | 3.2610 | 2.9461 | 36,266 |
| 20 Feb 2024 | 3.2230 | 3.2760 | 3.2240 | 3.2750 | 2.9588 | 37,024 |
| 19 Feb 2024 | 3.1940 | 3.2320 | 3.1740 | 3.2210 | 2.9100 | 56,224 |
| 16 Feb 2024 | 3.1500 | 3.1782 | 3.1400 | 3.1750 | 2.8684 | 38,678 |
| 15 Feb 2024 | 3.1450 | 3.2000 | 3.1422 | 3.1450 | 2.8413 | 38,412 |
| 14 Feb 2024 | 3.1550 | 3.1680 | 3.1380 | 3.1550 | 2.8504 | 254,256 |
| 13 Feb 2024 | 3.1740 | 3.1800 | 3.1500 | 3.1500 | 2.8459 | 16,906 |
| 12 Feb 2024 | 3.1430 | 3.2940 | 3.1460 | 3.1670 | 2.8612 | 42,446 |
| 09 Feb 2024 | 3.1300 | 3.2480 | 3.1300 | 3.1540 | 2.8495 | 18,623 |
| 08 Feb 2024 | 3.1420 | 3.1740 | 3.1360 | 3.1420 | 2.8386 | 35,183 |
| 07 Feb 2024 | 3.1790 | 3.1980 | 3.1462 | 3.1530 | 2.8486 | 42,595 |
| 06 Feb 2024 | 3.1820 | 3.1880 | 3.1560 | 3.1800 | 2.8730 | 28,319 |
| 05 Feb 2024 | 3.2010 | 3.2040 | 3.1658 | 3.1740 | 2.8675 | 31,968 |
| 02 Feb 2024 | 3.2360 | 3.2760 | 3.1918 | 3.2090 | 2.8992 | 45,051 |
| 01 Feb 2024 | 3.2840 | 3.2900 | 3.2178 | 3.2270 | 2.9154 | 30,856 |
| 31 Jan 2024 | 3.2580 | 3.2900 | 3.2380 | 3.2820 | 2.9651 | 15,942 |
| 30 Jan 2024 | 3.2510 | 3.3000 | 3.2240 | 3.2490 | 2.9353 | 15,876 |
| 29 Jan 2024 | 3.2590 | 3.2880 | 3.2398 | 3.2590 | 2.9443 | 37,086 |
| 26 Jan 2024 | 3.2930 | 3.2980 | 3.2800 | 3.2930 | 2.9751 | 15,823 |
| 25 Jan 2024 | 3.2860 | 3.2960 | 3.2840 | 3.2860 | 2.9687 | 5,900 |
| 24 Jan 2024 | 3.2850 | 3.3100 | 3.2760 | 3.2850 | 2.9678 | 10,261 |
| 23 Jan 2024 | 3.2750 | 3.3080 | 3.2700 | 3.3010 | 2.9823 | 53,229 |
| 22 Jan 2024 | 3.2900 | 3.3020 | 3.2860 | 3.2900 | 2.9723 | 25,594 |
| 19 Jan 2024 | 3.2670 | 3.2940 | 3.2460 | 3.2950 | 2.9769 | 28,292 |
| 18 Jan 2024 | 3.2670 | 3.2960 | 3.2462 | 3.2670 | 2.9516 | 29,612 |
| 17 Jan 2024 | 3.2650 | 3.2800 | 3.2360 | 3.2670 | 2.9516 | 83,388 |
| 16 Jan 2024 | 3.2910 | 3.2920 | 3.2560 | 3.2660 | 2.9507 | 78,345 |
| 15 Jan 2024 | 3.3000 | 3.3000 | 3.2798 | 3.2850 | 2.9678 | 20,412 |
| 12 Jan 2024 | 3.2860 | 3.3020 | 3.2680 | 3.2860 | 2.9687 | 67,865 |
| 11 Jan 2024 | 3.2940 | 3.3100 | 3.2738 | 3.2940 | 2.9760 | 35,133 |
| 10 Jan 2024 | 3.3050 | 3.3180 | 3.2860 | 3.3050 | 2.9859 | 35,318 |
| 09 Jan 2024 | 3.3170 | 3.3280 | 3.2860 | 3.2890 | 2.9714 | 115,041 |
| 08 Jan 2024 | 3.3080 | 3.3460 | 3.2640 | 3.3050 | 2.9859 | 85,282 |
| 05 Jan 2024 | 3.3640 | 3.3600 | 3.3040 | 3.3080 | 2.9886 | 52,520 |
| 04 Jan 2024 | 3.2720 | 3.3402 | 3.2600 | 3.3300 | 3.0085 | 109,368 |
| 03 Jan 2024 | 3.2340 | 3.2660 | 3.2300 | 3.2600 | 2.9452 | 40,833 |
| 02 Jan 2024 | 3.2180 | 3.2423 | 3.2020 | 3.2420 | 2.9290 | 55,509 |
| 29 Dec 2023 | 3.2090 | 3.2200 | 3.1940 | 3.2090 | 2.8992 | 42,908 |
| 28 Dec 2023 | 3.2150 | 3.2220 | 3.1998 | 3.2150 | 2.9046 | 28,590 |
| 27 Dec 2023 | 3.2160 | 3.2240 | 3.1940 | 3.2210 | 2.9100 | 919,457 |
| 22 Dec 2023 | 3.1940 | 3.2380 | 3.1900 | 3.2200 | 2.9091 | 1,144,097 |
| 21 Dec 2023 | 3.2060 | 3.2100 | 3.1760 | 3.2030 | 2.8937 | 59,199 |
| 20 Dec 2023 | 3.1550 | 3.2060 | 3.1400 | 3.1840 | 2.8766 | 80,528 |
| 19 Dec 2023 | 3.2100 | 3.2100 | 3.1320 | 3.1480 | 2.8441 | 171,626 |
| 18 Dec 2023 | 3.1910 | 3.2120 | 3.1920 | 3.2030 | 2.8937 | 52,335 |
| 15 Dec 2023 | 3.2350 | 3.2519 | 3.2094 | 3.2350 | 2.9227 | 47,278 |
| 14 Dec 2023 | 3.2350 | 3.2740 | 3.2300 | 3.2650 | 2.9498 | 28,685 |
| 13 Dec 2023 | 3.2210 | 3.2540 | 3.2180 | 3.2210 | 2.9100 | 168,286 |
| 12 Dec 2023 | 3.2920 | 3.2940 | 3.2338 | 3.2380 | 2.9254 | 67,490 |
| *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.