CTT Correios de Portugal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	6.155	6.243	6.020	6.155	6.155	11,683
2026-07-29	6.043	6.055	5.715	6.020	6.020	84,949
2026-07-28	5.958	5.975	5.750	5.910	5.910	10,813
2026-07-27	6.013	6.020	5.880	5.895	5.895	29,841
2026-07-24	5.985	6.010	5.920	5.985	5.985	12,049
2026-07-23	6.178	6.280	5.900	5.918	5.918	27,338
2026-07-22	6.228	6.290	5.970	6.218	6.218	53,232
2026-07-21	5.775	6.170	5.750	5.970	5.970	24,970
2026-07-20	5.738	5.830	5.705	5.800	5.800	6,569
2026-07-17	5.745	5.790	5.700	5.745	5.745	776
2026-07-16	5.700	5.790	5.625	5.775	5.775	1,424
2026-07-15	5.670	5.725	5.600	5.713	5.713	12,309
2026-07-14	5.693	5.750	5.625	5.700	5.700	2,018
2026-07-13	5.730	5.805	5.710	5.736	5.736	15,648
2026-07-10	5.863	5.890	5.750	5.795	5.795	30,840
2026-07-09	5.813	5.885	5.805	5.873	5.873	16,765
2026-07-08	5.940	5.980	5.745	5.748	5.748	8,601
2026-07-07	5.990	6.050	5.965	6.000	6.000	12,648
2026-07-06	6.075	6.140	5.915	5.925	5.925	8,403
2026-07-03	6.148	6.180	6.040	6.080	6.080	9,505
2026-07-02	6.103	6.165	5.960	6.165	6.165	20,846
2026-07-01	5.800	5.970	5.800	5.970	5.970	31,426
2026-06-30	5.855	5.890	5.775	5.780	5.780	75,103
2026-06-29	5.935	5.960	5.820	5.820	5.820	9,838
2026-06-26	5.925	5.955	5.895	5.925	5.925	11,744
2026-06-25	5.885	6.005	5.883	5.955	5.955	44,936
2026-06-24	5.918	5.960	5.800	5.900	5.900	20,715
2026-06-23	5.970	5.990	5.890	5.917	5.917	6,788
2026-06-22	5.978	6.030	5.915	5.943	5.943	14,937
2026-06-19	6.015	6.035	5.970	6.015	6.015	2,617
2026-06-18	5.985	6.005	5.925	5.985	5.985	6,064
2026-06-17	6.030	6.050	5.958	5.958	5.958	29,794
2026-06-16	6.050	6.065	5.955	6.020	6.020	7,735
2026-06-15	6.138	6.185	6.000	6.031	6.031	48,584
2026-06-12	5.858	6.005	5.820	5.995	5.995	45,587
2026-06-11	5.755	5.880	5.715	5.755	5.755	13,616
2026-06-10	5.763	5.843	5.620	5.713	5.713	9,998
2026-06-09	5.905	6.010	5.820	5.934	5.934	6,701
2026-06-08	5.865	5.910	5.825	5.874	5.874	2,853
2026-06-05	5.975	6.025	5.915	5.968	5.968	29,889
2026-06-04	5.905	5.965	5.880	5.905	5.905	42,462
2026-06-03	5.990	6.040	5.915	5.925	5.925	80,276
2026-06-02	6.035	6.075	6.015	6.041	6.041	52,060
2026-06-01	6.028	6.130	5.985	6.017	6.017	11,448
2026-05-29	6.133	6.145	6.055	6.068	6.068	60,015
2026-05-28	6.178	6.330	6.050	6.110	6.110	4,522
2026-05-27	6.190	6.250	6.175	6.185	6.185	8,862
2026-05-26	6.238	6.285	6.150	6.250	6.250	15,491
2026-05-22	6.343	6.480	6.320	6.343	6.147	8,264
2026-05-21	6.390	6.445	6.325	6.390	6.193	6,895
2026-05-20	6.325	6.375	6.245	6.375	6.178	98,665
2026-05-19	6.393	6.405	6.280	6.313	6.118	7,463
2026-05-18	6.223	6.385	6.165	6.373	6.176	38,141
2026-05-15	6.390	6.400	6.230	6.243	6.050	22,878
2026-05-14	6.320	6.425	6.320	6.375	6.178	10,704
2026-05-13	6.390	6.465	6.315	6.390	6.193	33,790
2026-05-12	6.370	6.450	6.255	6.448	6.249	10,166
2026-05-11	6.388	6.390	6.290	6.385	6.188	4,603
2026-05-08	6.333	6.360	6.290	6.333	6.137	2,890
2026-05-07	6.278	6.460	6.105	6.368	6.171	56,602

← NewerPage 2 of 3 · 128 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.