CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 7.810 | 7.870 | 7.730 | 7.810 | 7.569 | 51,672 |
| 2025-08-15 | 7.835 | 7.840 | 7.700 | 7.750 | 7.511 | 5,181 |
| 2025-08-14 | 7.760 | 7.800 | 7.550 | 7.660 | 7.424 | 15,305 |
| 2025-08-13 | 7.925 | 7.940 | 7.760 | 7.830 | 7.589 | 6,251 |
| 2025-08-12 | 7.770 | 7.890 | 7.710 | 7.850 | 7.608 | 22,120 |
| 2025-08-11 | 7.600 | 7.780 | 7.560 | 7.730 | 7.492 | 9,601 |
| 2025-08-08 | 7.640 | 7.640 | 7.530 | 7.640 | 7.404 | 3,625 |
| 2025-08-07 | 7.495 | 7.600 | 7.430 | 7.580 | 7.346 | 13,903 |
| 2025-08-06 | 7.430 | 7.490 | 7.400 | 7.430 | 7.201 | 5,056 |
| 2025-08-05 | 7.525 | 7.560 | 7.400 | 7.435 | 7.206 | 7,849 |
| 2025-08-04 | 7.470 | 7.530 | 7.140 | 7.470 | 7.240 | 89,245 |
| 2025-08-01 | 7.380 | 7.460 | 7.240 | 7.290 | 7.065 | 4,646 |
| 2025-07-31 | 7.315 | 7.480 | 7.260 | 7.410 | 7.182 | 16,595 |
| 2025-07-30 | 7.250 | 7.460 | 7.210 | 7.255 | 7.031 | 2,136 |
| 2025-07-29 | 7.070 | 7.650 | 7.030 | 7.365 | 7.138 | 40,440 |
| 2025-07-28 | 7.595 | 7.680 | 7.550 | 7.595 | 7.361 | 15,443 |
| 2025-07-25 | 7.545 | 7.610 | 7.480 | 7.545 | 7.312 | 5,085 |
| 2025-07-24 | 7.595 | 7.640 | 7.490 | 7.520 | 7.288 | 5,588 |
| 2025-07-23 | 7.510 | 7.560 | 7.450 | 7.510 | 7.279 | 517,967 |
| 2025-07-22 | 7.555 | 7.580 | 7.465 | 7.465 | 7.235 | 1,165 |
| 2025-07-21 | 7.660 | 7.700 | 7.520 | 7.575 | 7.342 | 8,305 |
| 2025-07-18 | 7.750 | 7.760 | 7.650 | 7.650 | 7.414 | 468,979 |
| 2025-07-17 | 7.750 | 7.770 | 7.690 | 7.750 | 7.511 | 3,477 |
| 2025-07-16 | 7.730 | 7.850 | 7.650 | 7.735 | 7.497 | 16,198 |
| 2025-07-15 | 7.745 | 7.840 | 7.670 | 7.745 | 7.506 | 29,434 |
| 2025-07-14 | 7.790 | 7.930 | 7.710 | 7.790 | 7.550 | 6,178 |
| 2025-07-11 | 8.035 | 8.050 | 7.870 | 7.940 | 7.695 | 8,260 |
| 2025-07-10 | 8.075 | 8.150 | 8.000 | 8.075 | 7.826 | 8,219 |
| 2025-07-09 | 8.065 | 8.110 | 7.930 | 8.050 | 7.802 | 166,305 |
| 2025-07-08 | 7.805 | 7.960 | 7.750 | 7.900 | 7.656 | 8,226 |
| 2025-07-07 | 7.705 | 7.770 | 7.490 | 7.705 | 7.467 | 7,013 |
| 2025-07-04 | 7.530 | 7.570 | 7.485 | 7.530 | 7.298 | 29,202 |
| 2025-07-03 | 7.500 | 7.590 | 7.440 | 7.490 | 7.259 | 11,118 |
| 2025-07-02 | 7.525 | 7.550 | 7.420 | 7.445 | 7.216 | 21,740 |
| 2025-07-01 | 7.595 | 7.670 | 7.530 | 7.595 | 7.361 | 2,399 |
| 2025-06-30 | 7.605 | 7.650 | 7.510 | 7.525 | 7.293 | 6,283 |
| 2025-06-27 | 7.350 | 7.590 | 7.290 | 7.540 | 7.308 | 18,075 |
| 2025-06-26 | 7.320 | 7.490 | 7.200 | 7.405 | 7.177 | 11,222 |
| 2025-06-25 | 7.240 | 7.290 | 7.170 | 7.240 | 7.017 | 6,019 |
| 2025-06-24 | 7.225 | 7.420 | 7.200 | 7.245 | 7.022 | 8,827 |
| 2025-06-23 | 7.055 | 7.210 | 7.010 | 7.210 | 6.988 | 6,460 |
| 2025-06-20 | 7.170 | 7.210 | 7.150 | 7.170 | 6.949 | 5,946 |
| 2025-06-19 | 7.155 | 7.290 | 7.140 | 7.155 | 6.934 | 5,420 |
| 2025-06-18 | 7.225 | 7.300 | 7.140 | 7.230 | 7.007 | 16,075 |
| 2025-06-17 | 7.335 | 7.400 | 7.290 | 7.335 | 7.109 | 6,374 |
| 2025-06-16 | 7.285 | 7.340 | 7.260 | 7.285 | 7.060 | 5,575 |
| 2025-06-13 | 7.270 | 7.400 | 7.150 | 7.270 | 7.046 | 22,031 |
| 2025-06-12 | 7.310 | 7.450 | 7.280 | 7.390 | 7.162 | 11,344 |
| 2025-06-11 | 7.530 | 7.640 | 7.170 | 7.330 | 7.104 | 20,857 |
| 2025-06-10 | 7.490 | 7.620 | 7.430 | 7.570 | 7.337 | 1,094,469 |
| 2025-06-09 | 7.610 | 7.650 | 7.450 | 7.610 | 7.375 | 7,898 |
| 2025-06-06 | 7.590 | 7.700 | 7.550 | 7.590 | 7.356 | 38,988 |
| 2025-06-05 | 7.590 | 7.700 | 7.530 | 7.590 | 7.356 | 9,331 |
| 2025-06-04 | 7.550 | 7.720 | 7.460 | 7.640 | 7.404 | 16,822 |
| 2025-06-03 | 7.485 | 7.540 | 7.455 | 7.485 | 7.254 | 33,495 |
| 2025-06-02 | 7.405 | 7.500 | 7.370 | 7.480 | 7.249 | 43,312 |
| 2025-05-30 | 7.350 | 7.430 | 7.330 | 7.355 | 7.128 | 27,428 |
| 2025-05-29 | 7.485 | 7.500 | 7.230 | 7.325 | 7.099 | 52,895 |
| 2025-05-28 | 7.315 | 7.350 | 7.240 | 7.315 | 7.090 | 4,400 |
| 2025-05-27 | 7.340 | 7.380 | 7.310 | 7.340 | 7.114 | 28,900 |
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.