CTT Correios de Portugal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	4.405	4.430	4.380	4.405	3.741	13,396
2022-04-14	4.335	4.410	4.320	4.390	3.729	21,601
2022-04-13	4.358	4.358	4.331	4.358	3.701	23,254
2022-04-12	4.330	4.385	4.330	4.373	3.714	15,395
2022-04-11	4.355	4.365	4.325	4.355	3.699	19,733
2022-04-08	4.395	4.400	4.360	4.395	3.733	40,828
2022-04-07	4.340	4.400	4.340	4.358	3.701	461,524
2022-04-06	4.350	4.350	4.310	4.325	3.674	3,838
2022-04-05	4.405	4.435	4.385	4.405	3.741	14,506
2022-04-04	4.423	4.470	4.420	4.423	3.756	16,870
2022-04-01	4.480	4.510	4.450	4.480	3.805	14,474
2022-03-31	4.528	4.550	4.513	4.528	3.846	3,849
2022-03-30	4.555	4.555	4.500	4.508	3.829	122,449
2022-03-29	4.630	4.695	4.560	4.620	3.924	56,587
2022-03-28	4.563	4.563	4.515	4.563	3.875	80,459
2022-03-25	4.470	4.505	4.470	4.505	3.826	27,130
2022-03-24	4.475	4.490	4.445	4.485	3.809	24,628
2022-03-23	4.560	4.565	4.465	4.465	3.792	32,131
2022-03-22	4.493	4.565	4.420	4.538	3.854	34,921
2022-03-21	4.463	4.475	4.415	4.463	3.790	74,753
2022-03-18	4.495	4.640	4.440	4.548	3.863	263,656
2022-03-17	4.760	4.880	4.660	4.660	3.958	132,704
2022-03-16	4.465	4.600	4.430	4.570	3.882	51,095
2022-03-15	4.315	4.400	4.290	4.363	3.705	15,242
2022-03-14	4.448	4.460	4.335	4.345	3.691	16,805
2022-03-11	4.295	4.455	4.295	4.343	3.688	33,332
2022-03-10	4.250	4.310	4.250	4.290	3.644	21,130
2022-03-09	4.203	4.300	4.195	4.248	3.608	46,084
2022-03-08	4.110	4.110	4.070	4.075	3.461	15,520
2022-03-07	3.935	4.075	3.895	4.058	3.446	12,421
2022-03-04	4.228	4.265	4.115	4.135	3.512	37,188
2022-03-03	4.415	4.415	4.310	4.323	3.671	45,498
2022-03-02	4.315	4.370	4.315	4.355	3.699	10,534
2022-03-01	4.353	4.415	4.335	4.358	3.701	47,290
2022-02-28	4.303	4.350	4.303	4.338	3.684	28,714
2022-02-25	4.250	4.345	4.250	4.340	3.686	47,203
2022-02-24	4.255	4.255	4.115	4.208	3.574	24,431
2022-02-23	4.535	4.630	4.430	4.455	3.784	55,566
2022-02-22	4.495	4.535	4.385	4.488	3.812	14,123
2022-02-21	4.640	4.640	4.540	4.578	3.888	16,473
2022-02-18	4.763	4.765	4.740	4.763	4.045	14,215
2022-02-17	4.860	4.870	4.790	4.798	4.075	35,191
2022-02-16	4.900	4.900	4.850	4.850	4.119	24,486
2022-02-15	4.855	4.925	4.825	4.850	4.119	16,633
2022-02-14	4.693	4.810	4.685	4.793	4.071	844,813
2022-02-11	4.945	4.945	4.850	4.945	4.200	10,816
2022-02-10	4.890	4.980	4.870	4.955	4.209	40,886
2022-02-09	4.863	4.863	4.775	4.863	4.130	39,529
2022-02-08	4.535	4.770	4.385	4.768	4.049	64,700
2022-02-07	4.383	4.435	4.350	4.375	3.716	10,565
2022-02-04	4.418	4.440	4.385	4.418	3.752	49,713
2022-02-03	4.400	4.435	4.385	4.400	3.737	26,622
2022-02-02	4.385	4.450	4.372	4.393	3.731	13,327
2022-02-01	4.358	4.370	4.308	4.308	3.659	22,521
2022-01-31	4.305	4.345	4.205	4.305	3.657	20,116
2022-01-28	4.175	4.175	4.135	4.135	3.512	30,907
2022-01-27	4.080	4.140	4.045	4.123	3.502	13,770
2022-01-26	4.105	4.145	4.090	4.098	3.480	36,054
2022-01-25	4.045	4.045	4.010	4.045	3.436	14,696
2022-01-24	4.120	4.120	3.990	4.010	3.406	43,320

← NewerPage 20 of 22 · 1,269 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.