CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 4.385 | 4.430 | 4.335 | 4.385 | 4.143 | 1,325,434 |
| 2024-06-11 | 4.295 | 4.340 | 4.280 | 4.340 | 4.100 | 4,550 |
| 2024-06-10 | 4.300 | 4.300 | 4.250 | 4.258 | 4.022 | 3,807 |
| 2024-06-07 | 4.288 | 4.295 | 4.240 | 4.285 | 4.048 | 4,493 |
| 2024-06-06 | 4.230 | 4.295 | 4.225 | 4.275 | 4.039 | 1,283 |
| 2024-06-05 | 4.278 | 4.330 | 4.260 | 4.278 | 4.041 | 2,231 |
| 2024-06-04 | 4.360 | 4.360 | 4.275 | 4.313 | 4.074 | 14,024 |
| 2024-06-03 | 4.380 | 4.400 | 4.345 | 4.380 | 4.138 | 5,734 |
| 2024-05-31 | 4.325 | 4.379 | 4.250 | 4.325 | 4.086 | 92,983 |
| 2024-05-30 | 4.308 | 4.345 | 4.275 | 4.308 | 4.070 | 11,733 |
| 2024-05-29 | 4.415 | 4.415 | 4.325 | 4.338 | 4.098 | 27,616 |
| 2024-05-28 | 4.465 | 4.470 | 4.390 | 4.420 | 4.176 | 2,002 |
| 2024-05-24 | 4.430 | 4.430 | 4.340 | 4.430 | 4.185 | 2,151 |
| 2024-05-23 | 4.420 | 4.420 | 4.360 | 4.375 | 4.133 | 2,555 |
| 2024-05-22 | 4.373 | 4.410 | 4.260 | 4.373 | 4.131 | 4,078 |
| 2024-05-21 | 4.238 | 4.260 | 4.200 | 4.238 | 4.004 | 890 |
| 2024-05-20 | 4.338 | 4.360 | 4.250 | 4.288 | 4.051 | 1,137 |
| 2024-05-17 | 4.330 | 4.380 | 4.320 | 4.338 | 4.098 | 1,853 |
| 2024-05-16 | 4.345 | 4.370 | 4.265 | 4.350 | 4.110 | 1,335,420 |
| 2024-05-15 | 4.330 | 4.345 | 4.310 | 4.330 | 4.091 | 2,095 |
| 2024-05-14 | 4.245 | 4.345 | 4.215 | 4.338 | 4.098 | 2,861 |
| 2024-05-13 | 4.365 | 4.410 | 4.345 | 4.408 | 4.004 | 2,732 |
| 2024-05-10 | 4.383 | 4.425 | 4.365 | 4.383 | 3.981 | 9,149 |
| 2024-05-09 | 4.383 | 4.430 | 4.375 | 4.383 | 3.981 | 2,705 |
| 2024-05-08 | 4.430 | 4.460 | 4.380 | 4.428 | 4.022 | 55,495 |
| 2024-05-07 | 4.480 | 4.500 | 4.465 | 4.480 | 4.069 | 13,527 |
| 2024-05-03 | 4.503 | 4.525 | 4.405 | 4.495 | 4.083 | 59,204 |
| 2024-05-02 | 4.435 | 4.565 | 4.325 | 4.528 | 4.113 | 1,122,034 |
| 2024-05-01 | 4.433 | 4.433 | 4.433 | 4.433 | 4.026 | 0 |
| 2024-04-30 | 4.493 | 4.515 | 4.410 | 4.433 | 4.026 | 21,986 |
| 2024-04-29 | 4.460 | 4.505 | 4.460 | 4.460 | 4.051 | 3,990 |
| 2024-04-26 | 4.465 | 4.500 | 4.425 | 4.465 | 4.056 | 18,715 |
| 2024-04-25 | 4.525 | 4.545 | 4.445 | 4.470 | 4.060 | 22,766 |
| 2024-04-24 | 4.573 | 4.595 | 4.500 | 4.525 | 4.110 | 19,862 |
| 2024-04-23 | 4.518 | 4.565 | 4.510 | 4.518 | 4.103 | 20,382 |
| 2024-04-22 | 4.458 | 4.535 | 4.425 | 4.508 | 4.094 | 29,580 |
| 2024-04-19 | 4.488 | 4.525 | 4.440 | 4.488 | 4.076 | 21,612 |
| 2024-04-18 | 4.445 | 4.530 | 4.445 | 4.495 | 4.083 | 29,898 |
| 2024-04-17 | 4.423 | 4.475 | 4.400 | 4.423 | 4.017 | 13,113 |
| 2024-04-16 | 4.463 | 4.470 | 4.390 | 4.405 | 4.001 | 20,780 |
| 2024-04-15 | 4.390 | 4.460 | 4.380 | 4.450 | 4.042 | 579,350 |
| 2024-04-12 | 4.425 | 4.440 | 4.395 | 4.425 | 4.019 | 18,670 |
| 2024-04-11 | 4.393 | 4.405 | 4.330 | 4.393 | 3.990 | 21,400 |
| 2024-04-10 | 4.385 | 4.415 | 4.290 | 4.335 | 3.938 | 35,786 |
| 2024-04-09 | 4.353 | 4.390 | 4.305 | 4.353 | 3.954 | 357,798 |
| 2024-04-08 | 4.338 | 4.395 | 4.290 | 4.335 | 3.938 | 39,933 |
| 2024-04-05 | 4.245 | 4.285 | 4.230 | 4.245 | 3.856 | 44,288 |
| 2024-04-04 | 4.223 | 4.295 | 4.200 | 4.275 | 3.883 | 85,324 |
| 2024-04-03 | 4.188 | 4.215 | 4.175 | 4.188 | 3.804 | 18,251 |
| 2024-04-02 | 4.145 | 4.190 | 4.135 | 4.185 | 3.801 | 22,417 |
| 2024-03-28 | 4.130 | 4.180 | 4.130 | 4.170 | 3.788 | 25,707 |
| 2024-03-27 | 4.160 | 4.200 | 4.140 | 4.160 | 3.779 | 18,900 |
| 2024-03-26 | 4.163 | 4.205 | 4.135 | 4.163 | 3.781 | 47,756 |
| 2024-03-25 | 4.188 | 4.225 | 4.115 | 4.180 | 3.797 | 57,979 |
| 2024-03-22 | 4.230 | 4.250 | 4.165 | 4.185 | 3.801 | 39,187 |
| 2024-03-21 | 4.028 | 4.200 | 3.920 | 4.158 | 3.776 | 106,158 |
| 2024-03-20 | 3.865 | 4.010 | 3.700 | 3.953 | 3.590 | 253,913 |
| 2024-03-19 | 3.525 | 3.595 | 3.520 | 3.570 | 3.243 | 19,243 |
| 2024-03-18 | 3.595 | 3.605 | 3.555 | 3.563 | 3.236 | 24,252 |
| 2024-03-15 | 3.628 | 3.635 | 3.580 | 3.588 | 3.259 | 68,870 |
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.