CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 7.060 | 7.100 | 6.940 | 6.970 | 6.585 | 7,685 |
| 2025-02-24 | 6.965 | 7.120 | 6.920 | 7.055 | 6.665 | 46,247 |
| 2025-02-21 | 6.920 | 6.980 | 6.780 | 6.920 | 6.538 | 12,432 |
| 2025-02-20 | 6.750 | 6.830 | 6.750 | 6.820 | 6.443 | 539,079 |
| 2025-02-19 | 6.670 | 6.830 | 6.640 | 6.755 | 6.382 | 19,065 |
| 2025-02-18 | 6.640 | 6.760 | 6.610 | 6.660 | 6.292 | 2,890 |
| 2025-02-17 | 6.660 | 6.730 | 6.580 | 6.580 | 6.217 | 2,437 |
| 2025-02-14 | 6.610 | 6.730 | 6.500 | 6.615 | 6.250 | 7,131 |
| 2025-02-13 | 6.245 | 6.530 | 6.220 | 6.530 | 6.169 | 16,047 |
| 2025-02-12 | 6.240 | 6.270 | 6.210 | 6.240 | 5.895 | 3,341 |
| 2025-02-11 | 6.365 | 6.380 | 6.230 | 6.295 | 5.947 | 31,906 |
| 2025-02-10 | 6.200 | 6.380 | 6.170 | 6.340 | 5.990 | 26,875 |
| 2025-02-07 | 6.150 | 6.190 | 6.120 | 6.150 | 5.810 | 7,300 |
| 2025-02-06 | 6.265 | 6.350 | 6.090 | 6.140 | 5.801 | 37,511 |
| 2025-02-05 | 6.080 | 6.200 | 6.080 | 6.145 | 5.806 | 22,761 |
| 2025-02-04 | 6.040 | 6.190 | 6.020 | 6.140 | 5.801 | 14,872 |
| 2025-02-03 | 5.935 | 5.980 | 5.770 | 5.935 | 5.607 | 23,543 |
| 2025-01-31 | 5.810 | 5.900 | 5.800 | 5.880 | 5.555 | 9,506 |
| 2025-01-30 | 5.880 | 5.910 | 5.830 | 5.880 | 5.555 | 24,948 |
| 2025-01-29 | 5.800 | 5.910 | 5.750 | 5.880 | 5.555 | 33,821 |
| 2025-01-28 | 5.810 | 5.850 | 5.770 | 5.810 | 5.489 | 14,810 |
| 2025-01-27 | 5.830 | 5.940 | 5.790 | 5.830 | 5.508 | 19,327 |
| 2025-01-24 | 5.785 | 5.840 | 5.770 | 5.785 | 5.466 | 2,471 |
| 2025-01-23 | 5.715 | 5.790 | 5.710 | 5.780 | 5.461 | 42,538 |
| 2025-01-22 | 5.820 | 5.850 | 5.680 | 5.680 | 5.366 | 20,725 |
| 2025-01-21 | 5.610 | 5.730 | 5.600 | 5.730 | 5.414 | 31,762 |
| 2025-01-20 | 5.430 | 5.670 | 5.420 | 5.625 | 5.314 | 47,227 |
| 2025-01-17 | 5.460 | 5.470 | 5.340 | 5.405 | 5.107 | 14,495 |
| 2025-01-16 | 5.310 | 5.380 | 5.310 | 5.370 | 5.074 | 8,650 |
| 2025-01-15 | 5.295 | 5.320 | 5.250 | 5.295 | 5.003 | 854 |
| 2025-01-14 | 5.230 | 5.300 | 5.209 | 5.230 | 4.941 | 14,016 |
| 2025-01-13 | 5.260 | 5.290 | 5.230 | 5.260 | 4.970 | 548 |
| 2025-01-10 | 5.390 | 5.390 | 5.280 | 5.280 | 4.988 | 1,227 |
| 2025-01-09 | 5.350 | 5.380 | 5.320 | 5.350 | 5.055 | 375 |
| 2025-01-08 | 5.335 | 5.370 | 5.308 | 5.335 | 5.040 | 9,206 |
| 2025-01-07 | 5.390 | 5.400 | 5.350 | 5.390 | 5.092 | 1,656 |
| 2025-01-06 | 5.365 | 5.420 | 5.330 | 5.365 | 5.069 | 3,968 |
| 2025-01-03 | 5.375 | 5.390 | 5.350 | 5.375 | 5.078 | 548,361 |
| 2025-01-02 | 5.375 | 5.400 | 5.300 | 5.315 | 5.022 | 887 |
| 2024-12-31 | 5.310 | 5.390 | 5.300 | 5.375 | 5.078 | 189 |
| 2024-12-30 | 5.230 | 5.300 | 5.210 | 5.280 | 4.988 | 3,005 |
| 2024-12-27 | 5.245 | 5.300 | 5.220 | 5.245 | 4.955 | 822 |
| 2024-12-24 | 5.240 | 5.280 | 5.210 | 5.240 | 4.951 | 654 |
| 2024-12-23 | 5.335 | 5.470 | 5.240 | 5.270 | 4.979 | 5,509 |
| 2024-12-20 | 5.215 | 5.400 | 5.170 | 5.380 | 5.083 | 16,924 |
| 2024-12-19 | 5.015 | 5.210 | 4.660 | 5.135 | 4.851 | 1,019,609 |
| 2024-12-18 | 4.540 | 4.700 | 4.530 | 4.685 | 4.426 | 4,773 |
| 2024-12-17 | 4.570 | 4.580 | 4.540 | 4.570 | 4.318 | 31,974 |
| 2024-12-16 | 4.575 | 4.605 | 4.500 | 4.575 | 4.322 | 6,879 |
| 2024-12-13 | 4.550 | 4.610 | 4.500 | 4.605 | 4.351 | 10,224 |
| 2024-12-12 | 4.558 | 4.560 | 4.510 | 4.558 | 4.306 | 1,272 |
| 2024-12-11 | 4.505 | 4.550 | 4.500 | 4.548 | 4.296 | 5,956 |
| 2024-12-10 | 4.555 | 4.570 | 4.500 | 4.555 | 4.304 | 814 |
| 2024-12-09 | 4.585 | 4.605 | 4.560 | 4.585 | 4.332 | 92 |
| 2024-12-06 | 4.660 | 4.675 | 4.590 | 4.600 | 4.346 | 2,956 |
| 2024-12-05 | 4.645 | 4.715 | 4.600 | 4.643 | 4.386 | 10,884 |
| 2024-12-04 | 4.620 | 4.650 | 4.550 | 4.620 | 4.365 | 9,454 |
| 2024-12-03 | 4.513 | 4.650 | 4.450 | 4.618 | 4.363 | 6,326 |
| 2024-12-02 | 4.515 | 4.550 | 4.458 | 4.458 | 4.211 | 4,667 |
| 2024-11-29 | 4.458 | 4.480 | 4.415 | 4.458 | 4.211 | 1,786 |
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.