CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 4.460 | 4.485 | 4.445 | 4.460 | 4.214 | 2,464 |
| 2024-09-04 | 4.420 | 4.468 | 4.395 | 4.468 | 4.221 | 4,058 |
| 2024-09-03 | 4.473 | 4.480 | 4.430 | 4.473 | 4.226 | 276 |
| 2024-09-02 | 4.455 | 4.480 | 4.420 | 4.455 | 4.209 | 978 |
| 2024-08-30 | 4.428 | 4.465 | 4.385 | 4.428 | 4.183 | 66,187 |
| 2024-08-29 | 4.383 | 4.415 | 4.350 | 4.383 | 4.141 | 1,626 |
| 2024-08-28 | 4.410 | 4.420 | 4.380 | 4.410 | 4.167 | 1,810 |
| 2024-08-27 | 4.353 | 4.420 | 4.330 | 4.415 | 4.171 | 9,192 |
| 2024-08-23 | 4.265 | 4.320 | 4.250 | 4.313 | 4.074 | 533 |
| 2024-08-22 | 4.273 | 4.320 | 4.260 | 4.273 | 4.037 | 1,405 |
| 2024-08-21 | 4.260 | 4.280 | 4.230 | 4.260 | 4.025 | 581 |
| 2024-08-20 | 4.285 | 4.295 | 4.250 | 4.285 | 4.048 | 3,899 |
| 2024-08-19 | 4.230 | 4.280 | 4.190 | 4.230 | 3.996 | 296 |
| 2024-08-16 | 4.235 | 4.235 | 4.180 | 4.195 | 3.963 | 1,633 |
| 2024-08-15 | 4.185 | 4.235 | 4.155 | 4.230 | 3.996 | 706 |
| 2024-08-14 | 4.183 | 4.210 | 4.165 | 4.183 | 3.952 | 3,394 |
| 2024-08-13 | 4.175 | 4.200 | 4.150 | 4.175 | 3.944 | 9,905 |
| 2024-08-12 | 4.200 | 4.220 | 4.180 | 4.200 | 3.968 | 2,203 |
| 2024-08-09 | 4.205 | 4.235 | 4.145 | 4.188 | 3.956 | 12,813 |
| 2024-08-08 | 4.198 | 4.215 | 4.135 | 4.185 | 3.954 | 378 |
| 2024-08-07 | 4.125 | 4.240 | 4.125 | 4.230 | 3.996 | 9,673 |
| 2024-08-06 | 4.153 | 4.190 | 4.055 | 4.093 | 3.867 | 588,215 |
| 2024-08-05 | 4.125 | 4.190 | 4.050 | 4.168 | 3.937 | 3,520 |
| 2024-08-02 | 4.243 | 4.295 | 4.195 | 4.243 | 4.008 | 1,134 |
| 2024-08-01 | 4.230 | 4.295 | 4.195 | 4.285 | 4.048 | 4,031 |
| 2024-07-31 | 4.143 | 4.200 | 4.125 | 4.185 | 3.954 | 5,109 |
| 2024-07-30 | 4.328 | 4.575 | 4.060 | 4.113 | 3.885 | 17,164 |
| 2024-07-29 | 4.668 | 4.670 | 4.595 | 4.623 | 4.367 | 1,536 |
| 2024-07-26 | 4.623 | 4.665 | 4.615 | 4.623 | 4.367 | 364 |
| 2024-07-25 | 4.693 | 4.705 | 4.570 | 4.635 | 4.379 | 1,858 |
| 2024-07-24 | 4.710 | 4.735 | 4.660 | 4.710 | 4.450 | 3,391 |
| 2024-07-23 | 4.700 | 4.720 | 4.665 | 4.700 | 4.441 | 584,499 |
| 2024-07-22 | 4.708 | 4.725 | 4.600 | 4.703 | 4.443 | 2,814 |
| 2024-07-19 | 4.508 | 4.530 | 4.450 | 4.515 | 4.266 | 983 |
| 2024-07-18 | 4.490 | 4.500 | 4.475 | 4.490 | 4.242 | 219 |
| 2024-07-17 | 4.395 | 4.505 | 4.390 | 4.505 | 4.256 | 802 |
| 2024-07-16 | 4.368 | 4.395 | 4.335 | 4.368 | 4.126 | 1,035 |
| 2024-07-15 | 4.373 | 4.395 | 4.355 | 4.373 | 4.131 | 181 |
| 2024-07-12 | 4.355 | 4.410 | 4.340 | 4.405 | 4.162 | 1,089 |
| 2024-07-11 | 4.355 | 4.420 | 4.290 | 4.405 | 4.162 | 2,855 |
| 2024-07-10 | 4.215 | 4.305 | 4.215 | 4.300 | 4.063 | 900 |
| 2024-07-09 | 4.135 | 4.230 | 4.120 | 4.230 | 3.996 | 12,761 |
| 2024-07-08 | 4.145 | 4.185 | 4.140 | 4.145 | 3.916 | 369 |
| 2024-07-05 | 4.180 | 4.195 | 4.175 | 4.180 | 3.949 | 329 |
| 2024-07-04 | 4.178 | 4.220 | 4.178 | 4.178 | 3.947 | 492 |
| 2024-07-03 | 4.193 | 4.240 | 4.190 | 4.193 | 3.961 | 378 |
| 2024-07-02 | 4.193 | 4.250 | 4.170 | 4.193 | 3.961 | 1,164 |
| 2024-07-01 | 4.240 | 4.260 | 4.195 | 4.200 | 3.968 | 72 |
| 2024-06-28 | 4.248 | 4.285 | 4.165 | 4.200 | 3.968 | 2,212 |
| 2024-06-27 | 4.210 | 4.285 | 4.195 | 4.263 | 4.027 | 5,014 |
| 2024-06-26 | 4.253 | 4.280 | 4.190 | 4.205 | 3.973 | 6,553 |
| 2024-06-25 | 4.295 | 4.320 | 4.210 | 4.245 | 4.011 | 4,114 |
| 2024-06-24 | 4.260 | 4.285 | 4.235 | 4.260 | 4.025 | 3,749 |
| 2024-06-21 | 4.265 | 4.320 | 4.230 | 4.273 | 4.037 | 9,656 |
| 2024-06-20 | 4.275 | 4.310 | 4.220 | 4.275 | 4.039 | 1,918 |
| 2024-06-19 | 4.200 | 4.230 | 4.195 | 4.200 | 3.968 | 58 |
| 2024-06-18 | 4.185 | 4.220 | 4.180 | 4.185 | 3.954 | 40,749 |
| 2024-06-17 | 4.228 | 4.250 | 4.175 | 4.223 | 3.989 | 1,811 |
| 2024-06-14 | 4.293 | 4.395 | 4.188 | 4.188 | 3.956 | 3,886 |
| 2024-06-13 | 4.420 | 4.430 | 4.305 | 4.315 | 4.077 | 10,640 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.1900 EUR |
| 2025-05-13 | 0.1700 EUR |
| 2024-05-14 | 0.1700 EUR |
| 2023-05-17 | 0.1250 EUR |
| 2022-05-18 | 0.1200 EUR |
| 2021-05-18 | 0.0850 EUR |
| 2019-05-15 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.