CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 7.235 | 7.400 | 7.180 | 7.320 | 7.094 | 8,294 |
| 2026-02-05 | 7.120 | 7.260 | 7.060 | 7.210 | 6.988 | 16,908 |
| 2026-02-04 | 6.945 | 7.110 | 6.930 | 7.100 | 6.881 | 7,461 |
| 2026-02-03 | 6.880 | 6.970 | 6.880 | 6.950 | 6.736 | 26,487 |
| 2026-02-02 | 6.940 | 6.960 | 6.770 | 6.870 | 6.658 | 3,091 |
| 2026-01-30 | 6.845 | 6.910 | 6.780 | 6.845 | 6.634 | 6,320 |
| 2026-01-29 | 6.895 | 6.910 | 6.830 | 6.895 | 6.682 | 8,474 |
| 2026-01-28 | 6.935 | 7.030 | 6.860 | 6.925 | 6.712 | 4,631 |
| 2026-01-27 | 6.785 | 6.910 | 6.610 | 6.785 | 6.576 | 74,165 |
| 2026-01-26 | 6.845 | 6.860 | 6.780 | 6.845 | 6.634 | 6,318 |
| 2026-01-23 | 6.960 | 7.000 | 6.820 | 6.880 | 6.668 | 11,127 |
| 2026-01-22 | 6.930 | 7.020 | 6.800 | 7.010 | 6.794 | 281,430 |
| 2026-01-21 | 6.880 | 6.950 | 6.750 | 6.790 | 6.581 | 9,960 |
| 2026-01-20 | 7.030 | 7.090 | 6.840 | 6.860 | 6.649 | 22,563 |
| 2026-01-19 | 7.105 | 7.170 | 7.060 | 7.105 | 6.886 | 2,169 |
| 2026-01-16 | 7.250 | 7.270 | 7.160 | 7.250 | 7.027 | 2,481 |
| 2026-01-15 | 7.220 | 7.280 | 7.140 | 7.215 | 6.993 | 25,880 |
| 2026-01-14 | 7.270 | 7.290 | 7.160 | 7.190 | 6.968 | 10,021 |
| 2026-01-13 | 7.255 | 7.340 | 7.200 | 7.255 | 7.031 | 42,894 |
| 2026-01-12 | 7.395 | 7.410 | 7.330 | 7.395 | 7.167 | 2,776 |
| 2026-01-09 | 7.465 | 7.580 | 7.330 | 7.375 | 7.148 | 9,032 |
| 2026-01-08 | 7.580 | 7.580 | 7.460 | 7.505 | 7.274 | 3,690 |
| 2026-01-07 | 7.495 | 7.568 | 7.480 | 7.500 | 7.269 | 22,493 |
| 2026-01-06 | 7.580 | 7.620 | 7.495 | 7.495 | 7.264 | 9,155 |
| 2026-01-05 | 7.420 | 7.590 | 7.350 | 7.590 | 7.356 | 7,449 |
| 2026-01-02 | 7.405 | 7.460 | 7.360 | 7.405 | 7.177 | 1,335 |
| 2025-12-31 | 7.400 | 7.420 | 7.370 | 7.400 | 7.172 | 1,144 |
| 2025-12-30 | 7.305 | 7.410 | 7.140 | 7.390 | 7.162 | 15,060 |
| 2025-12-29 | 7.310 | 7.380 | 7.210 | 7.310 | 7.085 | 8,618 |
| 2025-12-24 | 7.335 | 7.360 | 7.300 | 7.335 | 7.109 | 701 |
| 2025-12-23 | 7.350 | 7.380 | 7.300 | 7.350 | 7.123 | 5,187 |
| 2025-12-22 | 7.440 | 7.470 | 7.350 | 7.365 | 7.138 | 3,802 |
| 2025-12-19 | 7.375 | 7.480 | 7.310 | 7.455 | 7.225 | 6,200 |
| 2025-12-18 | 7.250 | 7.440 | 7.200 | 7.430 | 7.201 | 5,336 |
| 2025-12-17 | 7.420 | 7.480 | 7.250 | 7.270 | 7.046 | 9,211 |
| 2025-12-16 | 7.305 | 7.450 | 7.270 | 7.420 | 7.191 | 32,383 |
| 2025-12-15 | 7.330 | 7.360 | 7.180 | 7.330 | 7.104 | 17,685 |
| 2025-12-12 | 7.400 | 7.420 | 7.290 | 7.295 | 7.070 | 12,015 |
| 2025-12-11 | 7.430 | 7.530 | 7.320 | 7.345 | 7.119 | 21,411 |
| 2025-12-10 | 7.310 | 7.520 | 7.270 | 7.485 | 7.254 | 33,971 |
| 2025-12-09 | 7.400 | 7.430 | 7.220 | 7.325 | 7.099 | 22,167 |
| 2025-12-08 | 7.320 | 7.380 | 7.300 | 7.320 | 7.094 | 7,530 |
| 2025-12-05 | 7.190 | 7.360 | 7.150 | 7.360 | 7.133 | 24,610 |
| 2025-12-04 | 7.165 | 7.240 | 7.110 | 7.165 | 6.944 | 2,456 |
| 2025-12-03 | 7.280 | 7.290 | 7.150 | 7.195 | 6.973 | 6,922 |
| 2025-12-02 | 7.175 | 7.265 | 7.000 | 7.265 | 7.041 | 492,209 |
| 2025-12-01 | 7.010 | 7.080 | 6.880 | 7.010 | 6.794 | 10,488 |
| 2025-11-28 | 7.070 | 7.100 | 7.030 | 7.070 | 6.852 | 28,489 |
| 2025-11-27 | 7.040 | 7.110 | 7.040 | 7.110 | 6.891 | 2,353 |
| 2025-11-26 | 7.115 | 7.160 | 7.040 | 7.115 | 6.896 | 9,208 |
| 2025-11-25 | 7.040 | 7.100 | 7.040 | 7.040 | 6.823 | 12,497 |
| 2025-11-24 | 7.075 | 7.100 | 7.020 | 7.075 | 6.857 | 9,603 |
| 2025-11-21 | 7.065 | 7.150 | 7.010 | 7.065 | 6.847 | 443 |
| 2025-11-20 | 7.065 | 7.180 | 7.030 | 7.165 | 6.944 | 2,848 |
| 2025-11-19 | 7.060 | 7.150 | 7.040 | 7.125 | 6.905 | 52,035 |
| 2025-11-18 | 7.155 | 7.180 | 7.050 | 7.080 | 6.862 | 17,615 |
| 2025-11-17 | 7.220 | 7.290 | 7.110 | 7.140 | 6.920 | 719 |
| 2025-11-14 | 7.175 | 7.380 | 7.130 | 7.175 | 6.954 | 61,909 |
| 2025-11-13 | 7.345 | 7.390 | 7.265 | 7.265 | 7.041 | 29,267 |
| 2025-11-12 | 7.325 | 7.400 | 7.300 | 7.325 | 7.099 | 39,225 |
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.