CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 3.503 | 3.530 | 3.480 | 3.503 | 3.182 | 24,313 |
| 2023-06-29 | 3.475 | 3.493 | 3.455 | 3.475 | 3.157 | 18,618 |
| 2023-06-28 | 3.468 | 3.478 | 3.460 | 3.468 | 3.150 | 22,729 |
| 2023-06-27 | 3.420 | 3.455 | 3.390 | 3.420 | 3.107 | 18,598 |
| 2023-06-26 | 3.380 | 3.425 | 3.380 | 3.420 | 3.107 | 37,043 |
| 2023-06-23 | 3.420 | 3.430 | 3.370 | 3.413 | 3.100 | 16,833 |
| 2023-06-22 | 3.400 | 3.450 | 3.375 | 3.443 | 3.127 | 25,063 |
| 2023-06-21 | 3.410 | 3.425 | 3.395 | 3.410 | 3.097 | 34,583 |
| 2023-06-20 | 3.398 | 3.450 | 3.395 | 3.398 | 3.086 | 20,316 |
| 2023-06-19 | 3.460 | 3.475 | 3.415 | 3.420 | 3.107 | 6,016 |
| 2023-06-16 | 3.358 | 3.400 | 3.350 | 3.395 | 3.084 | 161,107 |
| 2023-06-15 | 3.335 | 3.375 | 3.330 | 3.373 | 3.063 | 17,664 |
| 2023-06-14 | 3.343 | 3.355 | 3.335 | 3.343 | 3.036 | 32,863 |
| 2023-06-13 | 3.353 | 3.355 | 3.335 | 3.353 | 3.045 | 8,110 |
| 2023-06-12 | 3.338 | 3.355 | 3.325 | 3.338 | 3.032 | 13,229 |
| 2023-06-09 | 3.335 | 3.345 | 3.330 | 3.335 | 3.029 | 22,711 |
| 2023-06-08 | 3.358 | 3.370 | 3.325 | 3.358 | 3.050 | 19,363 |
| 2023-06-07 | 3.355 | 3.360 | 3.335 | 3.355 | 3.048 | 7,241 |
| 2023-06-06 | 3.343 | 3.365 | 3.315 | 3.345 | 3.038 | 13,575 |
| 2023-06-05 | 3.335 | 3.375 | 3.325 | 3.335 | 3.029 | 32,273 |
| 2023-06-02 | 3.295 | 3.370 | 3.290 | 3.365 | 3.057 | 35,572 |
| 2023-06-01 | 3.265 | 3.280 | 3.250 | 3.265 | 2.966 | 40,551 |
| 2023-05-31 | 3.263 | 3.300 | 3.240 | 3.263 | 2.963 | 39,773 |
| 2023-05-30 | 3.335 | 3.340 | 3.260 | 3.298 | 2.995 | 32,042 |
| 2023-05-26 | 3.355 | 3.375 | 3.325 | 3.355 | 3.048 | 7,085 |
| 2023-05-25 | 3.403 | 3.420 | 3.350 | 3.360 | 3.052 | 14,312 |
| 2023-05-24 | 3.443 | 3.450 | 3.410 | 3.443 | 3.127 | 40,124 |
| 2023-05-23 | 3.463 | 3.490 | 3.435 | 3.463 | 3.145 | 17,597 |
| 2023-05-22 | 3.465 | 3.485 | 3.450 | 3.465 | 3.147 | 15,205 |
| 2023-05-19 | 3.480 | 3.495 | 3.457 | 3.480 | 3.161 | 7,521 |
| 2023-05-18 | 3.515 | 3.525 | 3.460 | 3.475 | 3.157 | 31,168 |
| 2023-05-17 | 3.493 | 3.540 | 3.475 | 3.493 | 3.172 | 16,935 |
| 2023-05-16 | 3.688 | 3.720 | 3.635 | 3.645 | 3.197 | 17,901 |
| 2023-05-15 | 3.708 | 3.720 | 3.695 | 3.708 | 3.252 | 8,916 |
| 2023-05-12 | 3.675 | 3.720 | 3.675 | 3.675 | 3.224 | 17,657 |
| 2023-05-11 | 3.738 | 3.755 | 3.670 | 3.700 | 3.246 | 18,984 |
| 2023-05-10 | 3.773 | 3.805 | 3.728 | 3.730 | 3.272 | 21,855 |
| 2023-05-09 | 3.755 | 3.770 | 3.725 | 3.755 | 3.294 | 88,814 |
| 2023-05-05 | 3.738 | 3.780 | 3.550 | 3.690 | 3.237 | 70,056 |
| 2023-05-04 | 3.660 | 3.700 | 3.660 | 3.693 | 3.239 | 16,484 |
| 2023-05-03 | 3.748 | 3.785 | 3.670 | 3.693 | 3.239 | 10,319 |
| 2023-05-02 | 3.755 | 3.790 | 3.730 | 3.758 | 3.296 | 19,892 |
| 2023-04-28 | 3.705 | 3.745 | 3.665 | 3.718 | 3.261 | 33,432 |
| 2023-04-27 | 3.663 | 3.690 | 3.630 | 3.663 | 3.213 | 7,637 |
| 2023-04-26 | 3.593 | 3.665 | 3.590 | 3.628 | 3.182 | 37,420 |
| 2023-04-25 | 3.645 | 3.680 | 3.619 | 3.645 | 3.197 | 14,745 |
| 2023-04-24 | 3.683 | 3.700 | 3.650 | 3.683 | 3.230 | 4,314 |
| 2023-04-21 | 3.678 | 3.695 | 3.670 | 3.678 | 3.226 | 16,566 |
| 2023-04-20 | 3.688 | 3.705 | 3.670 | 3.688 | 3.235 | 22,751 |
| 2023-04-19 | 3.685 | 3.700 | 3.675 | 3.685 | 3.232 | 21,919 |
| 2023-04-18 | 3.685 | 3.705 | 3.680 | 3.685 | 3.232 | 14,919 |
| 2023-04-17 | 3.683 | 3.695 | 3.665 | 3.683 | 3.230 | 9,943 |
| 2023-04-14 | 3.688 | 3.695 | 3.665 | 3.688 | 3.235 | 27,421 |
| 2023-04-13 | 3.678 | 3.685 | 3.662 | 3.678 | 3.226 | 2,529 |
| 2023-04-12 | 3.673 | 3.715 | 3.670 | 3.670 | 3.219 | 20,733 |
| 2023-04-11 | 3.688 | 3.695 | 3.640 | 3.648 | 3.200 | 8,600 |
| 2023-04-06 | 3.613 | 3.645 | 3.610 | 3.613 | 3.169 | 22,231 |
| 2023-04-05 | 3.608 | 3.640 | 3.585 | 3.608 | 3.165 | 13,365 |
| 2023-04-04 | 3.603 | 3.635 | 3.595 | 3.603 | 3.160 | 13,487 |
| 2023-04-03 | 3.605 | 3.635 | 3.595 | 3.605 | 3.162 | 31,270 |
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.