CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 6.155 | 6.400 | 6.150 | 6.313 | 6.118 | 11,327 |
| 2026-05-05 | 6.168 | 6.230 | 5.975 | 6.098 | 5.910 | 617,501 |
| 2026-05-01 | 6.425 | 6.425 | 6.425 | 6.425 | 6.227 | 0 |
| 2026-04-30 | 6.358 | 6.450 | 6.338 | 6.425 | 6.227 | 86,601 |
| 2026-04-29 | 6.420 | 6.480 | 6.350 | 6.350 | 6.154 | 43,820 |
| 2026-04-28 | 6.428 | 6.500 | 6.330 | 6.428 | 6.229 | 64,189 |
| 2026-04-27 | 6.295 | 6.390 | 6.250 | 6.373 | 6.176 | 51,451 |
| 2026-04-24 | 6.350 | 6.400 | 6.278 | 6.350 | 6.154 | 30,412 |
| 2026-04-23 | 6.430 | 6.470 | 6.340 | 6.423 | 6.225 | 47,431 |
| 2026-04-22 | 6.508 | 6.600 | 6.450 | 6.503 | 6.302 | 8,371 |
| 2026-04-21 | 6.498 | 6.530 | 6.370 | 6.498 | 6.297 | 40,104 |
| 2026-04-20 | 6.530 | 6.650 | 6.480 | 6.530 | 6.329 | 4,614 |
| 2026-04-17 | 6.583 | 6.635 | 6.500 | 6.578 | 6.375 | 95,407 |
| 2026-04-16 | 6.658 | 6.710 | 6.550 | 6.583 | 6.380 | 108,315 |
| 2026-04-15 | 6.655 | 6.740 | 6.630 | 6.650 | 6.445 | 102,299 |
| 2026-04-14 | 6.670 | 6.753 | 6.650 | 6.748 | 6.540 | 48,688 |
| 2026-04-13 | 6.673 | 6.690 | 6.580 | 6.595 | 6.392 | 97,795 |
| 2026-04-10 | 6.800 | 6.830 | 6.710 | 6.788 | 6.578 | 20,670 |
| 2026-04-09 | 6.700 | 6.790 | 6.685 | 6.780 | 6.571 | 13,064 |
| 2026-04-08 | 6.670 | 6.740 | 6.605 | 6.740 | 6.532 | 25,682 |
| 2026-04-07 | 6.485 | 6.595 | 6.235 | 6.410 | 6.212 | 30,274 |
| 2026-04-02 | 6.315 | 6.385 | 6.240 | 6.385 | 6.188 | 48,355 |
| 2026-04-01 | 6.180 | 6.380 | 6.020 | 6.320 | 6.125 | 11,660 |
| 2026-03-31 | 6.030 | 6.170 | 5.920 | 6.160 | 5.970 | 6,573 |
| 2026-03-30 | 5.820 | 5.920 | 5.800 | 5.895 | 5.713 | 15,094 |
| 2026-03-27 | 5.925 | 5.930 | 5.830 | 5.850 | 5.670 | 17,946 |
| 2026-03-26 | 5.995 | 6.030 | 5.900 | 5.995 | 5.810 | 2,751 |
| 2026-03-25 | 6.065 | 6.080 | 6.000 | 6.050 | 5.864 | 14,827 |
| 2026-03-24 | 5.980 | 6.070 | 5.930 | 5.980 | 5.796 | 24,673 |
| 2026-03-23 | 5.750 | 6.050 | 5.640 | 5.985 | 5.801 | 93,131 |
| 2026-03-20 | 6.055 | 6.090 | 5.735 | 5.770 | 5.592 | 14,747 |
| 2026-03-19 | 6.055 | 6.680 | 6.000 | 6.040 | 5.854 | 30,404 |
| 2026-03-18 | 6.685 | 6.780 | 6.670 | 6.770 | 6.561 | 96,073 |
| 2026-03-17 | 6.770 | 6.780 | 6.710 | 6.770 | 6.561 | 1,810 |
| 2026-03-16 | 6.660 | 6.780 | 6.630 | 6.730 | 6.523 | 11,777 |
| 2026-03-13 | 6.775 | 6.970 | 6.690 | 6.690 | 6.484 | 23,992 |
| 2026-03-12 | 6.905 | 6.990 | 6.840 | 6.910 | 6.697 | 1,413 |
| 2026-03-11 | 6.780 | 6.860 | 6.730 | 6.780 | 6.571 | 6,364 |
| 2026-03-10 | 6.805 | 6.870 | 6.770 | 6.805 | 6.595 | 3,909 |
| 2026-03-09 | 6.715 | 6.745 | 6.620 | 6.715 | 6.508 | 11,370 |
| 2026-03-06 | 6.775 | 6.820 | 6.670 | 6.750 | 6.542 | 29,785 |
| 2026-03-05 | 6.775 | 6.860 | 6.770 | 6.855 | 6.644 | 13,287 |
| 2026-03-04 | 6.795 | 6.900 | 6.760 | 6.880 | 6.668 | 7,555 |
| 2026-03-03 | 6.975 | 7.010 | 6.790 | 6.810 | 6.600 | 6,492 |
| 2026-03-02 | 7.000 | 7.090 | 6.850 | 7.075 | 6.857 | 7,259 |
| 2026-02-27 | 7.175 | 7.230 | 7.110 | 7.175 | 6.954 | 21,167 |
| 2026-02-26 | 7.250 | 7.270 | 7.180 | 7.250 | 7.027 | 9,407 |
| 2026-02-25 | 7.290 | 7.290 | 7.180 | 7.215 | 6.993 | 2,880 |
| 2026-02-24 | 7.235 | 7.240 | 7.150 | 7.165 | 6.944 | 21,544 |
| 2026-02-23 | 7.185 | 7.270 | 7.160 | 7.265 | 7.041 | 1,013 |
| 2026-02-20 | 7.150 | 7.230 | 7.130 | 7.230 | 7.007 | 10,027 |
| 2026-02-19 | 7.235 | 7.250 | 7.120 | 7.150 | 6.930 | 2,327 |
| 2026-02-18 | 7.180 | 7.220 | 7.140 | 7.180 | 6.959 | 2,709 |
| 2026-02-17 | 7.165 | 7.210 | 7.120 | 7.165 | 6.944 | 7,871 |
| 2026-02-16 | 7.105 | 7.200 | 7.080 | 7.185 | 6.964 | 635 |
| 2026-02-13 | 7.110 | 7.180 | 7.070 | 7.110 | 6.891 | 6,093 |
| 2026-02-12 | 7.365 | 7.490 | 7.120 | 7.200 | 6.978 | 2,451 |
| 2026-02-11 | 7.350 | 7.430 | 7.290 | 7.350 | 7.123 | 4,336 |
| 2026-02-10 | 7.335 | 7.410 | 7.220 | 7.335 | 7.109 | 11,332 |
| 2026-02-09 | 7.295 | 7.430 | 7.260 | 7.380 | 7.153 | 59,150 |
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.