CTT Correios de Portugal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	3.210	3.270	3.210	3.245	2.847	31,013
2023-01-05	3.170	3.235	3.165	3.215	2.820	53,756
2023-01-04	3.135	3.190	3.130	3.170	2.781	21,404
2023-01-03	3.148	3.175	3.130	3.148	2.761	110,630
2022-12-30	3.095	3.095	3.070	3.095	2.715	36,242
2022-12-29	3.013	3.080	3.010	3.068	2.691	17,326
2022-12-28	3.050	3.050	3.020	3.030	2.658	34,759
2022-12-23	3.043	3.075	3.040	3.043	2.669	50,858
2022-12-22	3.078	3.085	3.035	3.045	2.671	23,669
2022-12-21	3.068	3.085	3.055	3.068	2.691	18,284
2022-12-20	3.038	3.100	3.020	3.065	2.689	35,377
2022-12-19	3.068	3.100	3.030	3.068	2.691	301,723
2022-12-16	3.063	3.135	3.050	3.060	2.684	38,230
2022-12-15	3.175	3.210	3.130	3.140	2.754	24,315
2022-12-14	3.225	3.230	3.200	3.225	2.829	24,251
2022-12-13	3.168	3.250	3.160	3.235	2.838	11,016
2022-12-12	3.178	3.200	3.165	3.178	2.787	21,231
2022-12-09	3.210	3.225	3.200	3.210	2.816	19,109
2022-12-08	3.205	3.235	3.195	3.205	2.811	10,207
2022-12-07	3.238	3.260	3.210	3.238	2.840	9,055
2022-12-06	3.280	3.310	3.260	3.280	2.877	31,088
2022-12-05	3.245	3.310	3.225	3.285	2.882	101,059
2022-12-02	3.263	3.305	3.240	3.290	2.886	30,356
2022-12-01	3.243	3.260	3.190	3.243	2.844	78,405
2022-11-30	3.188	3.195	3.165	3.188	2.796	7,699
2022-11-29	3.165	3.205	3.145	3.165	2.776	41,425
2022-11-28	3.173	3.190	3.160	3.173	2.783	12,038
2022-11-25	3.173	3.195	3.165	3.173	2.783	7,496
2022-11-24	3.223	3.230	3.180	3.183	2.792	20,742
2022-11-23	3.230	3.250	3.185	3.193	2.800	17,718
2022-11-22	3.208	3.270	3.200	3.243	2.844	26,860
2022-11-21	3.220	3.250	3.205	3.220	2.825	75,350
2022-11-18	3.265	3.270	3.230	3.230	2.833	36,291
2022-11-17	3.293	3.305	3.255	3.255	2.855	9,112
2022-11-16	3.325	3.385	3.290	3.293	2.888	29,125
2022-11-15	3.355	3.395	3.315	3.393	2.976	22,833
2022-11-14	3.348	3.370	3.300	3.353	2.941	44,975
2022-11-11	3.213	3.295	3.160	3.280	2.877	178,553
2022-11-10	3.173	3.200	3.130	3.178	2.787	18,826
2022-11-09	3.220	3.240	3.175	3.188	2.796	16,768
2022-11-08	3.133	3.200	3.120	3.165	2.776	24,086
2022-11-07	3.128	3.170	3.085	3.133	2.748	106,150
2022-11-04	3.135	3.180	3.025	3.095	2.715	100,646
2022-11-03	3.060	3.090	3.000	3.028	2.656	75,963
2022-11-02	3.155	3.160	3.095	3.120	2.737	21,412
2022-11-01	3.150	3.165	3.130	3.150	2.763	12,762
2022-10-31	3.070	3.140	3.070	3.128	2.743	11,867
2022-10-28	2.995	3.060	2.995	3.045	2.671	36,383
2022-10-27	3.005	3.015	2.955	3.005	2.636	6,912
2022-10-26	2.965	3.010	2.965	2.993	2.625	35,598
2022-10-25	2.958	2.980	2.930	2.965	2.601	18,925
2022-10-24	2.953	2.970	2.900	2.953	2.590	50,591
2022-10-21	2.878	2.920	2.870	2.915	2.557	31,295
2022-10-20	2.880	2.925	2.865	2.913	2.555	20,990
2022-10-19	2.923	2.940	2.900	2.923	2.564	29,654
2022-10-18	2.888	2.930	2.875	2.925	2.566	12,531
2022-10-17	2.860	2.890	2.860	2.885	2.531	35,993
2022-10-14	2.853	2.925	2.845	2.885	2.531	122,579
2022-10-13	2.818	2.910	2.785	2.873	2.520	79,808
2022-10-12	2.805	2.830	2.795	2.803	2.458	31,243

← NewerPage 17 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.