CTT Correios de Portugal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	4.215	4.225	4.140	4.165	3.538	9,897
2022-01-20	4.263	4.270	4.255	4.263	3.620	3,762
2022-01-19	4.275	4.310	4.275	4.280	3.635	17,593
2022-01-18	4.340	4.347	4.300	4.340	3.686	4,232
2022-01-17	4.343	4.410	4.320	4.385	3.724	121,332
2022-01-14	4.393	4.393	4.365	4.393	3.731	10,585
2022-01-13	4.430	4.460	4.415	4.415	3.750	22,198
2022-01-12	4.453	4.480	4.435	4.453	3.782	11,149
2022-01-11	4.428	4.445	4.373	4.373	3.714	37,104
2022-01-10	4.481	4.481	4.375	4.405	3.741	1,968
2022-01-07	4.565	4.565	4.485	4.513	3.833	8,023
2022-01-06	4.495	4.560	4.490	4.545	3.860	3,292
2022-01-05	4.573	4.595	4.540	4.573	3.884	33,534
2022-01-04	4.675	4.725	4.610	4.610	3.916	32,932
2021-12-31	4.540	4.541	4.528	4.540	3.856	355
2021-12-30	4.553	4.590	4.535	4.553	3.867	19,602
2021-12-29	4.540	4.580	4.516	4.540	3.856	19,368
2021-12-24	4.370	4.370	4.370	4.370	3.712	0
2021-12-23	4.380	4.380	4.333	4.333	3.680	5,299
2021-12-22	4.305	4.330	4.305	4.330	3.678	5,125
2021-12-21	4.261	4.261	4.225	4.230	3.593	18,141
2021-12-20	4.190	4.288	4.170	4.288	3.642	33,853
2021-12-17	4.315	4.315	4.225	4.235	3.597	26,928
2021-12-16	4.320	4.385	4.320	4.350	3.695	20,260
2021-12-15	4.250	4.285	4.248	4.250	3.610	9,529
2021-12-14	4.240	4.280	4.225	4.240	3.601	76,142
2021-12-13	4.275	4.315	4.255	4.275	3.631	76,214
2021-12-10	4.285	4.330	4.215	4.283	3.637	96,700
2021-12-09	4.300	4.360	4.300	4.318	3.667	50,667
2021-12-08	4.298	4.305	4.260	4.298	3.650	36,032
2021-12-07	4.285	4.320	4.255	4.288	3.642	35,972
2021-12-06	4.143	4.195	4.075	4.180	3.550	21,981
2021-12-03	4.105	4.105	4.105	4.105	3.487	6,068
2021-12-02	4.173	4.205	4.100	4.128	3.506	10,656
2021-12-01	4.160	4.203	4.150	4.203	3.569	40,878
2021-11-30	4.160	4.190	4.135	4.175	3.546	17,215
2021-11-29	4.188	4.250	4.160	4.195	3.563	32,856
2021-11-26	4.123	4.175	4.115	4.170	3.542	77,353
2021-11-25	4.270	4.270	4.150	4.195	3.563	154,490
2021-11-24	4.245	4.300	4.215	4.300	3.652	8,366
2021-11-23	4.318	4.350	4.245	4.265	3.623	53,107
2021-11-22	4.320	4.395	4.310	4.368	3.710	72,278
2021-11-19	4.315	4.315	4.285	4.285	3.640	52,241
2021-11-18	4.380	4.400	4.328	4.328	3.676	40,293
2021-11-17	4.280	4.415	4.280	4.370	3.712	53,316
2021-11-16	4.315	4.315	4.285	4.285	3.640	4,376
2021-11-15	4.275	4.340	4.225	4.318	3.667	41,680
2021-11-12	4.185	4.205	4.180	4.185	3.555	38,179
2021-11-11	4.095	4.200	4.095	4.180	3.550	37,484
2021-11-10	4.193	4.210	4.125	4.145	3.521	394,669
2021-11-09	4.215	4.280	4.185	4.213	3.578	65,981
2021-11-08	4.223	4.350	4.160	4.245	3.606	208,130
2021-11-05	4.508	4.695	4.350	4.395	3.733	342,949
2021-11-04	4.810	4.915	4.810	4.838	4.109	37,062
2021-11-03	4.768	4.795	4.730	4.768	4.049	28,339
2021-11-02	4.794	4.794	4.763	4.763	4.045	8,958
2021-11-01	4.795	4.800	4.760	4.795	4.073	30,232
2021-10-29	4.768	4.810	4.745	4.768	4.049	14,548
2021-10-28	4.765	4.805	4.765	4.790	4.068	20,881
2021-10-27	4.763	4.855	4.700	4.820	4.094	98,574

← NewerPage 21 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.