CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 3.538 | 3.550 | 3.517 | 3.538 | 3.213 | 12,526 |
| 2023-12-15 | 3.560 | 3.575 | 3.505 | 3.525 | 3.202 | 72,191 |
| 2023-12-14 | 3.550 | 3.585 | 3.535 | 3.548 | 3.222 | 84,421 |
| 2023-12-13 | 3.535 | 3.550 | 3.515 | 3.535 | 3.211 | 50,281 |
| 2023-12-12 | 3.510 | 3.535 | 3.495 | 3.510 | 3.188 | 25,724 |
| 2023-12-11 | 3.535 | 3.540 | 3.490 | 3.493 | 3.172 | 14,920 |
| 2023-12-08 | 3.523 | 3.560 | 3.515 | 3.555 | 3.229 | 10,880 |
| 2023-12-07 | 3.533 | 3.533 | 3.510 | 3.533 | 3.209 | 26,715 |
| 2023-12-06 | 3.553 | 3.565 | 3.535 | 3.553 | 3.227 | 21,674 |
| 2023-12-05 | 3.560 | 3.560 | 3.530 | 3.560 | 3.234 | 27,826 |
| 2023-12-04 | 3.595 | 3.595 | 3.540 | 3.555 | 3.229 | 19,299 |
| 2023-12-01 | 3.558 | 3.590 | 3.550 | 3.558 | 3.231 | 10,256 |
| 2023-11-30 | 3.563 | 3.570 | 3.540 | 3.563 | 3.236 | 98,946 |
| 2023-11-29 | 3.568 | 3.570 | 3.555 | 3.568 | 3.241 | 109,934 |
| 2023-11-28 | 3.548 | 3.565 | 3.540 | 3.548 | 3.222 | 13,834 |
| 2023-11-27 | 3.543 | 3.550 | 3.530 | 3.543 | 3.218 | 5,212 |
| 2023-11-24 | 3.545 | 3.560 | 3.530 | 3.545 | 3.220 | 29,395 |
| 2023-11-23 | 3.543 | 3.550 | 3.520 | 3.543 | 3.218 | 3,356 |
| 2023-11-22 | 3.525 | 3.550 | 3.520 | 3.525 | 3.202 | 15,033 |
| 2023-11-21 | 3.545 | 3.555 | 3.518 | 3.545 | 3.220 | 10,902 |
| 2023-11-20 | 3.535 | 3.555 | 3.520 | 3.535 | 3.211 | 18,517 |
| 2023-11-17 | 3.550 | 3.565 | 3.525 | 3.550 | 3.225 | 44,380 |
| 2023-11-16 | 3.538 | 3.550 | 3.510 | 3.538 | 3.213 | 18,073 |
| 2023-11-15 | 3.533 | 3.555 | 3.505 | 3.533 | 3.209 | 27,533 |
| 2023-11-14 | 3.545 | 3.550 | 3.525 | 3.545 | 3.220 | 29,808 |
| 2023-11-13 | 3.545 | 3.550 | 3.525 | 3.545 | 3.220 | 25,737 |
| 2023-11-10 | 3.538 | 3.550 | 3.500 | 3.538 | 3.213 | 28,182 |
| 2023-11-09 | 3.528 | 3.560 | 3.485 | 3.528 | 3.204 | 38,993 |
| 2023-11-08 | 3.478 | 3.545 | 3.470 | 3.515 | 3.193 | 41,927 |
| 2023-11-07 | 3.520 | 3.550 | 3.400 | 3.438 | 3.122 | 71,858 |
| 2023-11-06 | 3.558 | 3.610 | 3.535 | 3.558 | 3.231 | 46,292 |
| 2023-11-03 | 3.710 | 3.740 | 3.595 | 3.625 | 3.293 | 349,367 |
| 2023-11-02 | 3.628 | 3.650 | 3.605 | 3.628 | 3.295 | 44,420 |
| 2023-11-01 | 3.625 | 3.640 | 3.575 | 3.590 | 3.261 | 58,066 |
| 2023-10-31 | 3.575 | 3.613 | 3.560 | 3.613 | 3.281 | 11,763 |
| 2023-10-30 | 3.563 | 3.570 | 3.515 | 3.563 | 3.236 | 37,068 |
| 2023-10-27 | 3.533 | 3.545 | 3.470 | 3.533 | 3.209 | 23,978 |
| 2023-10-26 | 3.490 | 3.520 | 3.490 | 3.505 | 3.184 | 41,254 |
| 2023-10-25 | 3.495 | 3.500 | 3.465 | 3.495 | 3.175 | 12,102 |
| 2023-10-24 | 3.455 | 3.495 | 3.430 | 3.495 | 3.175 | 12,426 |
| 2023-10-23 | 3.382 | 3.440 | 3.382 | 3.408 | 3.095 | 17,903 |
| 2023-10-20 | 3.440 | 3.440 | 3.408 | 3.408 | 3.095 | 6,932 |
| 2023-10-19 | 3.468 | 3.493 | 3.445 | 3.493 | 3.172 | 28,848 |
| 2023-10-18 | 3.493 | 3.510 | 3.470 | 3.493 | 3.172 | 23,658 |
| 2023-10-17 | 3.545 | 3.550 | 3.465 | 3.505 | 3.184 | 79,285 |
| 2023-10-16 | 3.443 | 3.510 | 3.400 | 3.483 | 3.163 | 35,440 |
| 2023-10-13 | 3.393 | 3.416 | 3.375 | 3.393 | 3.082 | 20,620 |
| 2023-10-12 | 3.440 | 3.440 | 3.380 | 3.400 | 3.088 | 23,855 |
| 2023-10-11 | 3.350 | 3.420 | 3.350 | 3.383 | 3.073 | 36,772 |
| 2023-10-10 | 3.345 | 3.355 | 3.300 | 3.345 | 3.038 | 19,807 |
| 2023-10-09 | 3.333 | 3.340 | 3.300 | 3.333 | 3.027 | 21,598 |
| 2023-10-06 | 3.310 | 3.345 | 3.305 | 3.310 | 3.007 | 12,448 |
| 2023-10-05 | 3.330 | 3.365 | 3.300 | 3.330 | 3.025 | 13,479 |
| 2023-10-04 | 3.353 | 3.380 | 3.315 | 3.315 | 3.011 | 10,865 |
| 2023-10-03 | 3.475 | 3.500 | 3.360 | 3.383 | 3.073 | 23,285 |
| 2023-10-02 | 3.540 | 3.570 | 3.475 | 3.508 | 3.186 | 1,136,007 |
| 2023-09-29 | 3.385 | 3.490 | 3.355 | 3.465 | 3.147 | 106,778 |
| 2023-09-28 | 3.335 | 3.365 | 3.335 | 3.335 | 3.029 | 32,802 |
| 2023-09-27 | 3.305 | 3.355 | 3.305 | 3.340 | 3.034 | 20,244 |
| 2023-09-26 | 3.273 | 3.300 | 3.270 | 3.273 | 2.973 | 19,809 |
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.