CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 7.415 | 7.470 | 7.300 | 7.325 | 7.099 | 48,591 |
| 2025-11-10 | 7.470 | 7.530 | 7.425 | 7.470 | 7.240 | 10,717 |
| 2025-11-07 | 7.550 | 7.600 | 7.390 | 7.390 | 7.162 | 200,520 |
| 2025-11-06 | 7.285 | 7.665 | 7.190 | 7.665 | 7.429 | 28,913 |
| 2025-11-05 | 7.150 | 7.330 | 7.070 | 7.300 | 7.075 | 196,086 |
| 2025-11-04 | 7.085 | 7.150 | 7.020 | 7.080 | 6.862 | 89,595 |
| 2025-11-03 | 7.155 | 7.550 | 7.120 | 7.165 | 6.944 | 117,307 |
| 2025-10-31 | 7.345 | 7.680 | 7.250 | 7.525 | 7.293 | 113,682 |
| 2025-10-30 | 7.120 | 7.280 | 7.020 | 7.120 | 6.901 | 88,097 |
| 2025-10-29 | 7.315 | 7.380 | 7.300 | 7.315 | 7.090 | 66,108 |
| 2025-10-28 | 7.275 | 7.370 | 7.240 | 7.355 | 7.128 | 3,713 |
| 2025-10-27 | 7.225 | 7.300 | 7.180 | 7.225 | 7.002 | 13,157 |
| 2025-10-24 | 7.170 | 7.300 | 7.160 | 7.255 | 7.031 | 9,239 |
| 2025-10-23 | 7.030 | 7.220 | 6.870 | 7.175 | 6.954 | 32,064 |
| 2025-10-22 | 6.860 | 6.910 | 6.850 | 6.860 | 6.649 | 23,318 |
| 2025-10-21 | 6.930 | 6.970 | 6.810 | 6.850 | 6.639 | 8,101 |
| 2025-10-20 | 6.925 | 6.970 | 6.890 | 6.925 | 6.712 | 6,172 |
| 2025-10-17 | 6.890 | 6.970 | 6.810 | 6.890 | 6.678 | 6,317 |
| 2025-10-16 | 6.905 | 7.000 | 6.880 | 6.905 | 6.692 | 51,943 |
| 2025-10-15 | 7.070 | 7.090 | 6.980 | 6.990 | 6.775 | 60,131 |
| 2025-10-14 | 7.045 | 7.110 | 7.000 | 7.045 | 6.828 | 4,525 |
| 2025-10-13 | 7.100 | 7.150 | 7.000 | 7.100 | 6.881 | 6,517 |
| 2025-10-10 | 7.265 | 7.280 | 7.130 | 7.185 | 6.964 | 6,376 |
| 2025-10-09 | 7.040 | 7.140 | 6.990 | 7.120 | 6.901 | 28,161 |
| 2025-10-08 | 7.025 | 7.190 | 6.960 | 7.035 | 6.818 | 6,539 |
| 2025-10-07 | 7.275 | 7.290 | 7.190 | 7.275 | 7.051 | 9,656 |
| 2025-10-06 | 7.250 | 7.320 | 7.180 | 7.250 | 7.027 | 4,126 |
| 2025-10-03 | 7.210 | 7.250 | 7.180 | 7.210 | 6.988 | 8,199 |
| 2025-10-02 | 7.265 | 7.320 | 7.160 | 7.265 | 7.041 | 12,171 |
| 2025-10-01 | 7.195 | 7.290 | 7.185 | 7.270 | 7.046 | 2,809 |
| 2025-09-30 | 7.245 | 7.280 | 7.190 | 7.245 | 7.022 | 6,228 |
| 2025-09-29 | 7.305 | 7.320 | 7.250 | 7.305 | 7.080 | 2,864 |
| 2025-09-26 | 7.270 | 7.320 | 7.230 | 7.270 | 7.046 | 23,377 |
| 2025-09-25 | 7.275 | 7.340 | 7.240 | 7.275 | 7.051 | 14,309 |
| 2025-09-24 | 7.295 | 7.340 | 7.250 | 7.295 | 7.070 | 8,773 |
| 2025-09-23 | 7.390 | 7.500 | 7.330 | 7.390 | 7.162 | 28,510 |
| 2025-09-22 | 7.535 | 7.610 | 7.410 | 7.445 | 7.216 | 784 |
| 2025-09-19 | 7.515 | 7.560 | 7.480 | 7.515 | 7.283 | 34,245 |
| 2025-09-18 | 7.565 | 7.590 | 7.460 | 7.470 | 7.240 | 2,112 |
| 2025-09-17 | 7.350 | 7.460 | 7.340 | 7.440 | 7.211 | 19,653 |
| 2025-09-16 | 7.350 | 7.480 | 7.300 | 7.435 | 7.206 | 20,589 |
| 2025-09-15 | 7.350 | 7.440 | 7.350 | 7.425 | 7.196 | 19,399 |
| 2025-09-12 | 7.255 | 7.390 | 7.210 | 7.350 | 7.123 | 20,053 |
| 2025-09-11 | 7.275 | 7.330 | 7.220 | 7.275 | 7.051 | 21,136 |
| 2025-09-10 | 7.270 | 7.330 | 7.150 | 7.250 | 7.027 | 2,295 |
| 2025-09-09 | 7.305 | 7.340 | 7.200 | 7.215 | 6.993 | 2,604 |
| 2025-09-08 | 7.150 | 7.330 | 7.100 | 7.290 | 7.065 | 4,442 |
| 2025-09-05 | 7.100 | 7.200 | 7.060 | 7.090 | 6.871 | 4,280 |
| 2025-09-04 | 7.120 | 7.180 | 7.030 | 7.120 | 6.901 | 20,586 |
| 2025-09-03 | 7.045 | 7.200 | 6.830 | 7.050 | 6.833 | 9,549 |
| 2025-09-02 | 7.245 | 7.340 | 7.120 | 7.160 | 6.939 | 2,799 |
| 2025-09-01 | 7.370 | 7.420 | 7.310 | 7.370 | 7.143 | 23,671 |
| 2025-08-29 | 7.400 | 7.460 | 7.300 | 7.385 | 7.157 | 1,386 |
| 2025-08-28 | 7.430 | 7.450 | 7.345 | 7.345 | 7.119 | 4,422 |
| 2025-08-27 | 7.475 | 7.510 | 7.350 | 7.390 | 7.162 | 2,624 |
| 2025-08-26 | 7.590 | 7.700 | 7.460 | 7.510 | 7.279 | 32,430 |
| 2025-08-22 | 7.870 | 7.940 | 7.775 | 7.775 | 7.535 | 9,942 |
| 2025-08-21 | 7.920 | 7.970 | 7.870 | 7.920 | 7.676 | 4,908 |
| 2025-08-20 | 7.825 | 7.940 | 7.800 | 7.910 | 7.666 | 14,709 |
| 2025-08-19 | 7.820 | 7.870 | 7.800 | 7.820 | 7.579 | 2,368 |
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.