CTT Correios de Portugal SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	3.343	3.375	3.270	3.305	3.002	40,358
2023-09-22	3.365	3.375	3.335	3.365	3.057	18,828
2023-09-21	3.343	3.370	3.340	3.343	3.036	21,714
2023-09-20	3.353	3.365	3.335	3.353	3.045	20,546
2023-09-19	3.328	3.370	3.320	3.335	3.029	19,144
2023-09-18	3.375	3.380	3.330	3.335	3.029	21,483
2023-09-15	3.415	3.415	3.364	3.378	3.068	96,113
2023-09-14	3.353	3.400	3.350	3.390	3.079	17,900
2023-09-13	3.370	3.385	3.330	3.370	3.061	32,347
2023-09-12	3.385	3.390	3.365	3.385	3.075	45,487
2023-09-11	3.390	3.415	3.350	3.353	3.045	25,558
2023-09-08	3.305	3.370	3.300	3.340	3.034	35,521
2023-09-07	3.345	3.365	3.300	3.305	3.002	13,176
2023-09-06	3.355	3.375	3.335	3.355	3.048	15,803
2023-09-05	3.398	3.400	3.365	3.398	3.086	12,074
2023-09-04	3.405	3.415	3.390	3.405	3.093	3,188
2023-09-01	3.388	3.405	3.380	3.388	3.077	13,233
2023-08-31	3.403	3.403	3.403	3.403	3.091	25,605
2023-08-30	3.413	3.420	3.385	3.413	3.100	11,296
2023-08-29	3.413	3.435	3.380	3.413	3.100	22,481
2023-08-25	3.299	3.345	3.299	3.325	3.020	37,208
2023-08-24	3.313	3.315	3.285	3.313	3.009	6,534
2023-08-23	3.318	3.340	3.285	3.318	3.013	17,817
2023-08-22	3.313	3.325	3.295	3.313	3.009	96,265
2023-08-21	3.365	3.400	3.295	3.295	2.993	46,360
2023-08-18	3.363	3.390	3.350	3.363	3.054	75,140
2023-08-17	3.385	3.390	3.365	3.385	3.075	1,170
2023-08-16	3.415	3.425	3.390	3.415	3.102	6,757
2023-08-15	3.430	3.430	3.405	3.405	3.093	21,419
2023-08-14	3.420	3.440	3.405	3.420	3.107	16,437
2023-08-11	3.440	3.460	3.415	3.440	3.125	6,956
2023-08-10	3.455	3.455	3.455	3.455	3.138	6,076
2023-08-09	3.460	3.470	3.435	3.460	3.143	29,715
2023-08-08	3.463	3.485	3.420	3.463	3.145	26,732
2023-08-07	3.453	3.475	3.430	3.453	3.136	26,886
2023-08-04	3.485	3.505	3.445	3.485	3.166	19,399
2023-08-03	3.500	3.515	3.475	3.500	3.179	23,551
2023-08-02	3.515	3.540	3.490	3.515	3.193	29,190
2023-08-01	3.578	3.610	3.530	3.540	3.216	38,725
2023-07-31	3.573	3.710	3.555	3.573	3.245	69,590
2023-07-28	3.730	3.765	3.690	3.690	3.352	94,068
2023-07-27	3.700	3.715	3.660	3.700	3.361	13,369
2023-07-26	3.705	3.720	3.680	3.705	3.365	36,975
2023-07-25	3.670	3.715	3.650	3.710	3.370	71,054
2023-07-24	3.633	3.660	3.630	3.633	3.300	44,477
2023-07-21	3.683	3.710	3.615	3.645	3.311	25,121
2023-07-20	3.635	3.710	3.635	3.675	3.338	68,740
2023-07-19	3.633	3.645	3.620	3.633	3.300	31,769
2023-07-18	3.585	3.630	3.570	3.628	3.295	36,322
2023-07-17	3.593	3.601	3.575	3.593	3.263	62,273
2023-07-14	3.588	3.610	3.575	3.588	3.259	26,625
2023-07-13	3.555	3.605	3.555	3.590	3.261	57,664
2023-07-12	3.543	3.580	3.530	3.543	3.218	33,344
2023-07-11	3.510	3.540	3.485	3.510	3.188	15,433
2023-07-10	3.493	3.525	3.475	3.525	3.202	26,640
2023-07-07	3.493	3.520	3.470	3.493	3.172	26,119
2023-07-06	3.520	3.540	3.490	3.520	3.197	34,164
2023-07-05	3.513	3.530	3.475	3.498	3.177	32,906
2023-07-04	3.498	3.540	3.490	3.498	3.177	26,283
2023-07-03	3.493	3.510	3.460	3.493	3.172	30,466

← NewerPage 14 of 22 · 1,262 trading daysOlder →

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.