CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 3.580 | 3.628 | 3.555 | 3.628 | 3.182 | 18,027 |
| 2023-03-30 | 3.593 | 3.645 | 3.570 | 3.595 | 3.154 | 17,733 |
| 2023-03-29 | 3.518 | 3.590 | 3.490 | 3.558 | 3.121 | 41,785 |
| 2023-03-28 | 3.485 | 3.520 | 3.470 | 3.485 | 3.057 | 18,399 |
| 2023-03-27 | 3.455 | 3.510 | 3.380 | 3.495 | 3.066 | 74,025 |
| 2023-03-24 | 3.438 | 3.440 | 3.355 | 3.393 | 2.976 | 54,686 |
| 2023-03-23 | 3.490 | 3.525 | 3.465 | 3.490 | 3.061 | 19,870 |
| 2023-03-22 | 3.508 | 3.525 | 3.480 | 3.508 | 3.077 | 15,733 |
| 2023-03-21 | 3.460 | 3.520 | 3.365 | 3.503 | 3.072 | 82,664 |
| 2023-03-20 | 3.358 | 3.460 | 3.300 | 3.400 | 2.982 | 48,755 |
| 2023-03-17 | 3.513 | 3.620 | 3.345 | 3.428 | 3.007 | 196,696 |
| 2023-03-16 | 3.580 | 3.615 | 3.545 | 3.595 | 3.154 | 49,079 |
| 2023-03-15 | 3.703 | 3.720 | 3.525 | 3.703 | 3.248 | 26,563 |
| 2023-03-14 | 3.645 | 3.725 | 3.625 | 3.693 | 3.239 | 32,652 |
| 2023-03-13 | 3.685 | 3.740 | 3.638 | 3.638 | 3.191 | 34,272 |
| 2023-03-10 | 3.675 | 3.735 | 3.620 | 3.713 | 3.257 | 71,280 |
| 2023-03-09 | 3.745 | 3.750 | 3.720 | 3.745 | 3.285 | 46,763 |
| 2023-03-08 | 3.708 | 3.760 | 3.705 | 3.750 | 3.290 | 4,785 |
| 2023-03-07 | 3.783 | 3.790 | 3.720 | 3.740 | 3.281 | 18,554 |
| 2023-03-06 | 3.773 | 3.795 | 3.755 | 3.773 | 3.309 | 90,824 |
| 2023-03-03 | 3.728 | 3.755 | 3.705 | 3.728 | 3.270 | 18,714 |
| 2023-03-02 | 3.660 | 3.730 | 3.660 | 3.705 | 3.250 | 39,118 |
| 2023-03-01 | 3.760 | 3.770 | 3.678 | 3.678 | 3.226 | 22,879 |
| 2023-02-28 | 3.715 | 3.770 | 3.700 | 3.758 | 3.296 | 45,780 |
| 2023-02-27 | 3.653 | 3.745 | 3.650 | 3.738 | 3.279 | 35,442 |
| 2023-02-24 | 3.695 | 3.710 | 3.635 | 3.655 | 3.206 | 29,329 |
| 2023-02-23 | 3.655 | 3.705 | 3.630 | 3.695 | 3.241 | 42,050 |
| 2023-02-22 | 3.675 | 3.695 | 3.640 | 3.675 | 3.224 | 33,547 |
| 2023-02-21 | 3.690 | 3.725 | 3.690 | 3.690 | 3.237 | 23,895 |
| 2023-02-20 | 3.735 | 3.750 | 3.700 | 3.735 | 3.276 | 8,241 |
| 2023-02-17 | 3.713 | 3.740 | 3.710 | 3.713 | 3.257 | 14,964 |
| 2023-02-16 | 3.735 | 3.750 | 3.705 | 3.735 | 3.276 | 17,674 |
| 2023-02-15 | 3.708 | 3.715 | 3.630 | 3.705 | 3.250 | 27,625 |
| 2023-02-14 | 3.720 | 3.750 | 3.700 | 3.720 | 3.263 | 73,458 |
| 2023-02-13 | 3.670 | 3.720 | 3.670 | 3.708 | 3.252 | 69,682 |
| 2023-02-10 | 3.665 | 3.685 | 3.625 | 3.665 | 3.215 | 38,183 |
| 2023-02-09 | 3.698 | 3.740 | 3.655 | 3.698 | 3.243 | 32,620 |
| 2023-02-08 | 3.725 | 3.790 | 3.640 | 3.690 | 3.237 | 22,854 |
| 2023-02-07 | 3.718 | 3.765 | 3.710 | 3.728 | 3.270 | 76,710 |
| 2023-02-06 | 3.730 | 3.755 | 3.685 | 3.730 | 3.272 | 18,141 |
| 2023-02-03 | 3.630 | 3.710 | 3.615 | 3.673 | 3.222 | 71,233 |
| 2023-02-02 | 3.580 | 3.655 | 3.580 | 3.653 | 3.204 | 24,502 |
| 2023-02-01 | 3.553 | 3.600 | 3.540 | 3.590 | 3.149 | 11,455 |
| 2023-01-31 | 3.545 | 3.560 | 3.530 | 3.545 | 3.110 | 35,351 |
| 2023-01-30 | 3.588 | 3.595 | 3.540 | 3.553 | 3.116 | 42,782 |
| 2023-01-27 | 3.565 | 3.600 | 3.550 | 3.565 | 3.127 | 10,659 |
| 2023-01-26 | 3.510 | 3.570 | 3.500 | 3.543 | 3.107 | 18,559 |
| 2023-01-25 | 3.563 | 3.595 | 3.455 | 3.478 | 3.050 | 127,932 |
| 2023-01-24 | 3.518 | 3.600 | 3.495 | 3.555 | 3.118 | 71,088 |
| 2023-01-23 | 3.435 | 3.495 | 3.420 | 3.478 | 3.050 | 19,689 |
| 2023-01-20 | 3.408 | 3.460 | 3.365 | 3.418 | 2.998 | 3,080 |
| 2023-01-19 | 3.398 | 3.460 | 3.355 | 3.393 | 2.976 | 17,410 |
| 2023-01-18 | 3.473 | 3.495 | 3.380 | 3.460 | 3.035 | 178,072 |
| 2023-01-17 | 3.285 | 3.350 | 3.250 | 3.320 | 2.912 | 45,133 |
| 2023-01-16 | 3.243 | 3.260 | 3.203 | 3.203 | 2.809 | 21,270 |
| 2023-01-13 | 3.215 | 3.240 | 3.215 | 3.215 | 2.820 | 7,006 |
| 2023-01-12 | 3.228 | 3.245 | 3.212 | 3.228 | 2.831 | 52,767 |
| 2023-01-11 | 3.238 | 3.250 | 3.220 | 3.238 | 2.840 | 12,531 |
| 2023-01-10 | 3.215 | 3.270 | 3.215 | 3.243 | 2.844 | 52,785 |
| 2023-01-09 | 3.288 | 3.295 | 3.235 | 3.255 | 2.855 | 70,787 |
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.