CTT Correios de Portugal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	2.823	2.835	2.805	2.823	2.476	6,472
2022-10-10	2.793	2.855	2.790	2.855	2.504	25,851
2022-10-07	2.863	2.870	2.805	2.830	2.482	19,217
2022-10-06	2.883	2.895	2.845	2.848	2.498	10,828
2022-10-05	2.905	2.920	2.843	2.843	2.493	2,153
2022-10-04	2.890	2.925	2.890	2.920	2.561	14,166
2022-10-03	2.705	2.855	2.705	2.845	2.496	21,958
2022-09-30	2.763	2.765	2.695	2.730	2.395	63,484
2022-09-29	2.630	2.725	2.630	2.720	2.386	17,906
2022-09-28	2.565	2.623	2.565	2.623	2.300	35,422
2022-09-27	2.623	2.650	2.590	2.643	2.318	53,449
2022-09-26	2.630	2.630	2.590	2.623	2.300	33,399
2022-09-23	2.688	2.760	2.620	2.628	2.305	42,664
2022-09-22	2.900	2.900	2.800	2.815	2.469	64,877
2022-09-21	3.000	3.000	2.955	3.000	2.632	41,883
2022-09-20	3.080	3.080	3.000	3.013	2.643	19,275
2022-09-16	3.133	3.180	3.125	3.133	2.748	93,957
2022-09-15	3.265	3.265	3.215	3.230	2.833	22,939
2022-09-14	3.305	3.315	3.255	3.268	2.866	22,054
2022-09-13	3.383	3.385	3.310	3.313	2.906	29,277
2022-09-12	3.355	3.395	3.350	3.393	2.976	23,367
2022-09-09	3.313	3.350	3.285	3.313	2.906	20,296
2022-09-08	3.245	3.290	3.245	3.285	2.882	29,307
2022-09-07	3.235	3.275	3.220	3.230	2.833	13,120
2022-09-06	3.275	3.280	3.250	3.275	2.873	26,399
2022-09-05	3.200	3.250	3.200	3.240	2.842	8,962
2022-09-02	3.210	3.285	3.210	3.273	2.871	22,996
2022-09-01	3.223	3.250	3.205	3.223	2.827	28,977
2022-08-31	3.240	3.265	3.225	3.240	2.842	20,135
2022-08-30	3.268	3.290	3.220	3.238	2.840	17,520
2022-08-26	3.323	3.345	3.290	3.323	2.915	19,221
2022-08-25	3.285	3.320	3.250	3.285	2.882	38,577
2022-08-24	3.258	3.280	3.245	3.258	2.857	6,096
2022-08-23	3.240	3.280	3.240	3.265	2.864	47,298
2022-08-22	3.255	3.255	3.205	3.220	2.825	50,090
2022-08-19	3.303	3.305	3.285	3.303	2.897	29,629
2022-08-18	3.318	3.325	3.305	3.318	2.910	30,950
2022-08-17	3.350	3.350	3.310	3.315	2.908	4,145
2022-08-16	3.370	3.380	3.345	3.370	2.956	47,305
2022-08-15	3.400	3.410	3.370	3.400	2.982	39,427
2022-08-12	3.420	3.460	3.400	3.420	3.000	55,348
2022-08-11	3.425	3.445	3.395	3.425	3.004	21,705
2022-08-10	3.378	3.415	3.375	3.415	2.996	19,332
2022-08-09	3.398	3.410	3.380	3.398	2.980	11,515
2022-08-08	3.410	3.410	3.395	3.408	2.989	13,701
2022-08-05	3.395	3.438	3.395	3.438	3.015	29,748
2022-08-04	3.358	3.385	3.340	3.358	2.945	28,590
2022-08-03	3.303	3.345	3.300	3.345	2.934	45,358
2022-08-02	3.293	3.315	3.270	3.293	2.888	37,439
2022-08-01	3.363	3.390	3.330	3.363	2.950	20,754
2022-07-29	3.253	3.345	3.240	3.333	2.923	65,412
2022-07-28	3.253	3.310	3.162	3.255	2.855	26,343
2022-07-27	3.215	3.255	3.195	3.255	2.855	82,400
2022-07-26	3.235	3.250	3.195	3.203	2.809	34,394
2022-07-25	3.235	3.240	3.200	3.200	2.807	23,324
2022-07-22	3.225	3.225	3.185	3.193	2.800	24,299
2022-07-21	3.238	3.255	3.180	3.233	2.836	39,541
2022-07-20	3.188	3.230	3.155	3.188	2.796	81,047
2022-07-19	3.125	3.198	3.125	3.198	2.805	26,497
2022-07-18	3.150	3.155	3.125	3.150	2.763	34,068

← NewerPage 18 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.