CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 3.050 | 3.110 | 3.050 | 3.080 | 2.702 | 63,892 |
| 2022-07-14 | 3.025 | 3.055 | 2.985 | 2.985 | 2.618 | 35,235 |
| 2022-07-13 | 3.028 | 3.053 | 3.015 | 3.053 | 2.678 | 50,938 |
| 2022-07-12 | 3.025 | 3.065 | 3.015 | 3.025 | 2.654 | 36,778 |
| 2022-07-11 | 3.070 | 3.130 | 3.065 | 3.068 | 2.691 | 39,559 |
| 2022-07-08 | 3.075 | 3.125 | 3.075 | 3.103 | 2.722 | 42,051 |
| 2022-07-07 | 3.035 | 3.080 | 3.025 | 3.075 | 2.697 | 76,899 |
| 2022-07-06 | 3.065 | 3.070 | 3.010 | 3.038 | 2.665 | 73,299 |
| 2022-07-05 | 3.095 | 3.100 | 3.015 | 3.035 | 2.662 | 34,444 |
| 2022-07-04 | 3.080 | 3.115 | 3.080 | 3.085 | 2.706 | 56,721 |
| 2022-07-01 | 3.130 | 3.130 | 3.080 | 3.098 | 2.717 | 35,633 |
| 2022-06-30 | 3.093 | 3.125 | 3.070 | 3.093 | 2.713 | 72,065 |
| 2022-06-29 | 3.153 | 3.160 | 3.110 | 3.115 | 2.732 | 28,508 |
| 2022-06-28 | 3.220 | 3.225 | 3.180 | 3.185 | 2.794 | 44,634 |
| 2022-06-27 | 3.228 | 3.240 | 3.150 | 3.160 | 2.772 | 2,748,541 |
| 2022-06-24 | 3.105 | 3.190 | 3.085 | 3.178 | 2.787 | 178,253 |
| 2022-06-23 | 3.088 | 3.135 | 3.070 | 3.090 | 2.711 | 44,616 |
| 2022-06-22 | 3.085 | 3.135 | 3.085 | 3.105 | 2.724 | 5,787 |
| 2022-06-21 | 3.190 | 3.190 | 3.110 | 3.130 | 2.746 | 46,268 |
| 2022-06-20 | 3.133 | 3.200 | 3.110 | 3.178 | 2.787 | 26,706 |
| 2022-06-17 | 3.058 | 3.105 | 3.015 | 3.088 | 2.708 | 69,612 |
| 2022-06-16 | 2.980 | 3.105 | 2.970 | 3.033 | 2.660 | 552,391 |
| 2022-06-15 | 3.158 | 3.178 | 3.110 | 3.118 | 2.735 | 308,079 |
| 2022-06-14 | 3.295 | 3.295 | 3.220 | 3.225 | 2.829 | 215,612 |
| 2022-06-13 | 3.335 | 3.350 | 3.285 | 3.293 | 2.888 | 98,559 |
| 2022-06-10 | 3.563 | 3.620 | 3.450 | 3.485 | 3.057 | 392,478 |
| 2022-06-09 | 3.735 | 3.735 | 3.660 | 3.660 | 3.211 | 32,843 |
| 2022-06-08 | 3.785 | 3.795 | 3.725 | 3.745 | 3.285 | 92,516 |
| 2022-06-07 | 3.778 | 3.795 | 3.750 | 3.778 | 3.314 | 39,916 |
| 2022-06-06 | 3.765 | 3.790 | 3.755 | 3.765 | 3.303 | 302,502 |
| 2022-06-01 | 3.720 | 3.765 | 3.720 | 3.755 | 3.294 | 88,288 |
| 2022-05-31 | 3.808 | 3.835 | 3.745 | 3.763 | 3.300 | 60,854 |
| 2022-05-30 | 3.800 | 3.830 | 3.800 | 3.800 | 3.333 | 18,179 |
| 2022-05-27 | 3.803 | 3.825 | 3.760 | 3.760 | 3.298 | 76,330 |
| 2022-05-26 | 3.695 | 3.790 | 3.680 | 3.780 | 3.316 | 320,726 |
| 2022-05-25 | 3.705 | 3.705 | 3.665 | 3.705 | 3.250 | 15,169 |
| 2022-05-24 | 3.738 | 3.738 | 3.705 | 3.738 | 3.279 | 18,637 |
| 2022-05-23 | 3.700 | 3.745 | 3.675 | 3.743 | 3.283 | 29,015 |
| 2022-05-20 | 3.703 | 3.725 | 3.654 | 3.658 | 3.208 | 20,583 |
| 2022-05-19 | 3.628 | 3.665 | 3.620 | 3.665 | 3.215 | 37,584 |
| 2022-05-18 | 3.698 | 3.720 | 3.680 | 3.698 | 3.243 | 18,217 |
| 2022-05-17 | 3.715 | 3.815 | 3.715 | 3.783 | 3.213 | 29,160 |
| 2022-05-16 | 3.698 | 3.760 | 3.685 | 3.738 | 3.175 | 80,022 |
| 2022-05-13 | 3.665 | 3.725 | 3.630 | 3.705 | 3.147 | 22,007 |
| 2022-05-12 | 3.640 | 3.675 | 3.585 | 3.668 | 3.115 | 39,602 |
| 2022-05-11 | 3.723 | 3.725 | 3.670 | 3.725 | 3.164 | 41,189 |
| 2022-05-10 | 3.790 | 3.875 | 3.770 | 3.795 | 3.223 | 143,655 |
| 2022-05-09 | 3.928 | 4.010 | 3.840 | 3.840 | 3.262 | 2,780,585 |
| 2022-05-06 | 3.995 | 4.200 | 3.905 | 4.035 | 3.427 | 217,170 |
| 2022-05-05 | 4.293 | 4.340 | 4.225 | 4.248 | 3.608 | 503,104 |
| 2022-05-04 | 4.288 | 4.335 | 4.260 | 4.293 | 3.646 | 47,608 |
| 2022-05-03 | 4.310 | 4.310 | 4.258 | 4.263 | 3.620 | 74,816 |
| 2022-04-29 | 4.288 | 4.330 | 4.270 | 4.288 | 3.642 | 96,213 |
| 2022-04-28 | 4.290 | 4.330 | 4.245 | 4.250 | 3.610 | 33,786 |
| 2022-04-27 | 4.205 | 4.220 | 4.160 | 4.205 | 3.572 | 16,849 |
| 2022-04-26 | 4.295 | 4.346 | 4.230 | 4.245 | 3.606 | 6,466 |
| 2022-04-25 | 4.320 | 4.425 | 4.310 | 4.320 | 3.669 | 13,844 |
| 2022-04-22 | 4.408 | 4.425 | 4.385 | 4.408 | 3.744 | 18,903 |
| 2022-04-21 | 4.515 | 4.555 | 4.470 | 4.515 | 3.835 | 26,405 |
| 2022-04-20 | 4.405 | 4.460 | 4.400 | 4.460 | 3.788 | 29,186 |
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.