CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 3.663 | 3.685 | 3.620 | 3.663 | 3.327 | 15,775 |
| 2024-03-13 | 3.630 | 3.650 | 3.600 | 3.630 | 3.297 | 28,844 |
| 2024-03-12 | 3.605 | 3.625 | 3.595 | 3.605 | 3.275 | 15,824 |
| 2024-03-11 | 3.585 | 3.610 | 3.560 | 3.585 | 3.256 | 17,005 |
| 2024-03-08 | 3.595 | 3.620 | 3.590 | 3.595 | 3.266 | 13,907 |
| 2024-03-07 | 3.580 | 3.635 | 3.580 | 3.608 | 3.277 | 14,485 |
| 2024-03-06 | 3.578 | 3.590 | 3.565 | 3.578 | 3.250 | 9,513 |
| 2024-03-05 | 3.568 | 3.610 | 3.555 | 3.568 | 3.241 | 16,375 |
| 2024-03-04 | 3.595 | 3.605 | 3.547 | 3.563 | 3.236 | 22,944 |
| 2024-03-01 | 3.648 | 3.665 | 3.610 | 3.648 | 3.313 | 27,165 |
| 2024-02-29 | 3.655 | 3.665 | 3.635 | 3.655 | 3.320 | 26,066 |
| 2024-02-28 | 3.673 | 3.680 | 3.630 | 3.673 | 3.336 | 9,555 |
| 2024-02-27 | 3.678 | 3.685 | 3.660 | 3.678 | 3.340 | 11,596 |
| 2024-02-26 | 3.705 | 3.710 | 3.675 | 3.705 | 3.365 | 10,647 |
| 2024-02-23 | 3.728 | 3.728 | 3.700 | 3.728 | 3.386 | 14,593 |
| 2024-02-22 | 3.720 | 3.740 | 3.715 | 3.720 | 3.379 | 32,041 |
| 2024-02-21 | 3.695 | 3.707 | 3.690 | 3.695 | 3.356 | 27,229 |
| 2024-02-20 | 3.715 | 3.725 | 3.685 | 3.715 | 3.375 | 4,291 |
| 2024-02-19 | 3.680 | 3.720 | 3.670 | 3.720 | 3.379 | 50,216 |
| 2024-02-16 | 3.658 | 3.670 | 3.645 | 3.658 | 3.322 | 7,758 |
| 2024-02-15 | 3.665 | 3.670 | 3.635 | 3.665 | 3.329 | 9,199 |
| 2024-02-14 | 3.690 | 3.695 | 3.665 | 3.690 | 3.352 | 6,399 |
| 2024-02-13 | 3.708 | 3.715 | 3.665 | 3.665 | 3.329 | 21,240 |
| 2024-02-12 | 3.690 | 3.710 | 3.685 | 3.690 | 3.352 | 37,507 |
| 2024-02-09 | 3.665 | 3.700 | 3.665 | 3.665 | 3.329 | 13,821 |
| 2024-02-08 | 3.725 | 3.750 | 3.700 | 3.725 | 3.384 | 51,415 |
| 2024-02-07 | 3.725 | 3.740 | 3.705 | 3.725 | 3.384 | 48,434 |
| 2024-02-06 | 3.713 | 3.730 | 3.700 | 3.713 | 3.372 | 63,501 |
| 2024-02-05 | 3.678 | 3.745 | 3.655 | 3.685 | 3.347 | 100,594 |
| 2024-02-02 | 3.670 | 3.685 | 3.635 | 3.670 | 3.334 | 13,614 |
| 2024-02-01 | 3.680 | 3.705 | 3.660 | 3.680 | 3.343 | 14,238 |
| 2024-01-31 | 3.668 | 3.695 | 3.668 | 3.668 | 3.331 | 30,003 |
| 2024-01-30 | 3.638 | 3.680 | 3.625 | 3.680 | 3.343 | 44,959 |
| 2024-01-29 | 3.653 | 3.665 | 3.640 | 3.653 | 3.318 | 23,824 |
| 2024-01-26 | 3.693 | 3.705 | 3.650 | 3.650 | 3.315 | 669,599 |
| 2024-01-25 | 3.695 | 3.710 | 3.690 | 3.695 | 3.356 | 28,568 |
| 2024-01-24 | 3.695 | 3.720 | 3.690 | 3.695 | 3.356 | 57,556 |
| 2024-01-23 | 3.703 | 3.710 | 3.655 | 3.703 | 3.363 | 43,600 |
| 2024-01-22 | 3.640 | 3.683 | 3.625 | 3.683 | 3.345 | 51,571 |
| 2024-01-19 | 3.663 | 3.670 | 3.623 | 3.623 | 3.291 | 24,011 |
| 2024-01-18 | 3.628 | 3.660 | 3.615 | 3.628 | 3.295 | 28,643 |
| 2024-01-17 | 3.545 | 3.615 | 3.530 | 3.615 | 3.284 | 51,517 |
| 2024-01-16 | 3.630 | 3.645 | 3.585 | 3.590 | 3.261 | 13,171 |
| 2024-01-15 | 3.705 | 3.705 | 3.620 | 3.630 | 3.297 | 31,575 |
| 2024-01-12 | 3.575 | 3.660 | 3.575 | 3.645 | 3.311 | 121,130 |
| 2024-01-11 | 3.583 | 3.590 | 3.555 | 3.583 | 3.254 | 25,758 |
| 2024-01-10 | 3.558 | 3.590 | 3.540 | 3.558 | 3.231 | 229,694 |
| 2024-01-09 | 3.545 | 3.555 | 3.535 | 3.545 | 3.220 | 13,618 |
| 2024-01-08 | 3.580 | 3.590 | 3.535 | 3.545 | 3.220 | 19,275 |
| 2024-01-05 | 3.550 | 3.585 | 3.540 | 3.585 | 3.256 | 58,188 |
| 2024-01-04 | 3.558 | 3.583 | 3.535 | 3.558 | 3.231 | 212,024 |
| 2024-01-03 | 3.555 | 3.565 | 3.540 | 3.555 | 3.229 | 23,632 |
| 2024-01-02 | 3.520 | 3.550 | 3.490 | 3.520 | 3.197 | 30,060 |
| 2023-12-29 | 3.478 | 3.522 | 3.460 | 3.510 | 3.188 | 25,086 |
| 2023-12-28 | 3.498 | 3.500 | 3.460 | 3.460 | 3.143 | 18,044 |
| 2023-12-27 | 3.503 | 3.510 | 3.485 | 3.503 | 3.182 | 206,087 |
| 2023-12-22 | 3.528 | 3.535 | 3.500 | 3.528 | 3.204 | 434,352 |
| 2023-12-21 | 3.503 | 3.540 | 3.495 | 3.503 | 3.182 | 25,953 |
| 2023-12-20 | 3.515 | 3.540 | 3.500 | 3.515 | 3.193 | 17,931 |
| 2023-12-19 | 3.530 | 3.540 | 3.485 | 3.490 | 3.170 | 31,482 |
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.