CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.290 | 7.300 | 7.100 | 7.200 | 6.978 | 7,002 |
| 2025-05-22 | 7.230 | 7.330 | 7.160 | 7.300 | 7.075 | 5,719 |
| 2025-05-21 | 7.075 | 7.230 | 6.960 | 7.220 | 6.997 | 9,510 |
| 2025-05-20 | 7.015 | 7.090 | 6.930 | 7.090 | 6.871 | 67,760 |
| 2025-05-19 | 6.895 | 6.950 | 6.870 | 6.895 | 6.682 | 22,824 |
| 2025-05-16 | 6.820 | 6.930 | 6.730 | 6.910 | 6.697 | 33,371 |
| 2025-05-15 | 6.705 | 6.790 | 6.500 | 6.695 | 6.489 | 30,800 |
| 2025-05-14 | 6.670 | 6.710 | 6.530 | 6.590 | 6.387 | 13,643 |
| 2025-05-13 | 6.580 | 6.670 | 6.520 | 6.670 | 6.464 | 24,082 |
| 2025-05-12 | 6.620 | 6.840 | 6.610 | 6.755 | 6.382 | 452,520 |
| 2025-05-09 | 6.790 | 7.720 | 6.710 | 6.855 | 6.477 | 51,514 |
| 2025-05-08 | 7.680 | 7.830 | 7.630 | 7.680 | 7.256 | 14,552 |
| 2025-05-07 | 7.755 | 7.830 | 7.700 | 7.755 | 7.327 | 14,062 |
| 2025-05-06 | 7.680 | 7.730 | 7.650 | 7.680 | 7.256 | 10,684 |
| 2025-05-02 | 7.700 | 7.810 | 7.660 | 7.700 | 7.275 | 10,249 |
| 2025-05-01 | 7.685 | 7.685 | 7.685 | 7.685 | 7.261 | 0 |
| 2025-04-30 | 7.685 | 7.800 | 7.470 | 7.685 | 7.261 | 8,762 |
| 2025-04-29 | 7.680 | 7.730 | 7.480 | 7.680 | 7.256 | 5,346 |
| 2025-04-28 | 7.525 | 7.690 | 7.500 | 7.525 | 7.110 | 2,643 |
| 2025-04-25 | 7.390 | 7.780 | 7.390 | 7.605 | 7.185 | 2,184 |
| 2025-04-24 | 7.320 | 7.380 | 7.222 | 7.360 | 6.954 | 10,389 |
| 2025-04-23 | 7.195 | 7.350 | 7.190 | 7.270 | 6.869 | 1,733 |
| 2025-04-22 | 7.160 | 7.350 | 7.030 | 7.205 | 6.807 | 548,972 |
| 2025-04-17 | 7.050 | 7.150 | 7.030 | 7.130 | 6.736 | 846,945 |
| 2025-04-16 | 7.030 | 7.150 | 7.010 | 7.115 | 6.722 | 106,700 |
| 2025-04-15 | 6.955 | 7.120 | 6.870 | 7.055 | 6.665 | 14,279 |
| 2025-04-14 | 6.685 | 6.870 | 6.630 | 6.855 | 6.477 | 137,857 |
| 2025-04-11 | 6.650 | 6.710 | 6.560 | 6.650 | 6.283 | 50,579 |
| 2025-04-10 | 6.850 | 7.070 | 6.660 | 6.690 | 6.321 | 42,168 |
| 2025-04-09 | 6.735 | 6.760 | 6.500 | 6.565 | 6.203 | 56,709 |
| 2025-04-08 | 6.780 | 6.900 | 6.750 | 6.860 | 6.481 | 56,960 |
| 2025-04-07 | 6.740 | 6.960 | 6.570 | 6.755 | 6.382 | 71,737 |
| 2025-04-04 | 7.390 | 7.600 | 7.080 | 7.165 | 6.769 | 8,097 |
| 2025-04-03 | 7.645 | 7.710 | 7.510 | 7.645 | 7.223 | 978 |
| 2025-04-02 | 7.680 | 7.755 | 7.610 | 7.755 | 7.327 | 14,133 |
| 2025-04-01 | 7.555 | 7.700 | 7.480 | 7.650 | 7.228 | 14,564 |
| 2025-03-31 | 7.565 | 7.690 | 7.390 | 7.500 | 7.086 | 16,260 |
| 2025-03-28 | 7.500 | 7.680 | 7.460 | 7.595 | 7.176 | 7,134 |
| 2025-03-27 | 7.460 | 7.590 | 7.200 | 7.550 | 7.133 | 3,416 |
| 2025-03-26 | 7.520 | 7.700 | 7.390 | 7.610 | 7.190 | 1,943 |
| 2025-03-25 | 7.275 | 7.490 | 7.220 | 7.375 | 6.968 | 5,346 |
| 2025-03-24 | 7.385 | 7.450 | 7.310 | 7.385 | 6.977 | 17,987 |
| 2025-03-21 | 7.215 | 7.470 | 7.170 | 7.335 | 6.930 | 6,067 |
| 2025-03-20 | 7.250 | 7.430 | 7.240 | 7.355 | 6.949 | 9,119 |
| 2025-03-19 | 7.250 | 7.430 | 7.230 | 7.410 | 7.001 | 6,149 |
| 2025-03-18 | 7.065 | 7.230 | 6.990 | 7.210 | 6.812 | 6,691 |
| 2025-03-17 | 7.075 | 7.130 | 7.040 | 7.075 | 6.684 | 3,580 |
| 2025-03-14 | 6.950 | 7.170 | 6.950 | 7.170 | 6.774 | 6,742 |
| 2025-03-13 | 6.865 | 6.970 | 6.860 | 6.970 | 6.585 | 13,249 |
| 2025-03-12 | 6.905 | 6.960 | 6.810 | 6.905 | 6.524 | 35,836 |
| 2025-03-11 | 6.875 | 6.960 | 6.800 | 6.960 | 6.576 | 944 |
| 2025-03-10 | 6.940 | 7.110 | 6.810 | 6.860 | 6.481 | 2,808 |
| 2025-03-07 | 6.930 | 7.120 | 6.900 | 7.005 | 6.618 | 6,825 |
| 2025-03-06 | 6.945 | 6.980 | 6.850 | 6.945 | 6.562 | 4,318 |
| 2025-03-05 | 6.930 | 7.020 | 6.930 | 7.005 | 6.618 | 10,795 |
| 2025-03-04 | 7.020 | 7.050 | 6.820 | 6.835 | 6.458 | 32,662 |
| 2025-03-03 | 6.955 | 7.070 | 6.940 | 7.025 | 6.637 | 3,710 |
| 2025-02-28 | 6.965 | 7.110 | 6.930 | 6.965 | 6.580 | 18,621 |
| 2025-02-27 | 6.960 | 7.090 | 6.910 | 7.040 | 6.651 | 39,679 |
| 2025-02-26 | 6.915 | 7.030 | 6.870 | 6.990 | 6.604 | 3,548 |
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.