CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.448 | 4.485 | 4.445 | 4.448 | 4.202 | 847 |
| 2024-11-27 | 4.468 | 4.480 | 4.425 | 4.468 | 4.221 | 7,594 |
| 2024-11-26 | 4.488 | 4.500 | 4.445 | 4.488 | 4.240 | 973 |
| 2024-11-25 | 4.513 | 4.530 | 4.450 | 4.460 | 4.214 | 4,070 |
| 2024-11-22 | 4.440 | 4.500 | 4.400 | 4.493 | 4.244 | 2,150 |
| 2024-11-21 | 4.435 | 4.435 | 4.405 | 4.435 | 4.190 | 2,652 |
| 2024-11-20 | 4.403 | 4.445 | 4.380 | 4.403 | 4.159 | 1,212 |
| 2024-11-19 | 4.353 | 4.413 | 4.330 | 4.413 | 4.169 | 820 |
| 2024-11-18 | 4.405 | 4.415 | 4.370 | 4.405 | 4.162 | 751 |
| 2024-11-15 | 4.360 | 4.385 | 4.355 | 4.360 | 4.119 | 17 |
| 2024-11-14 | 4.355 | 4.390 | 4.330 | 4.355 | 4.115 | 20,929 |
| 2024-11-13 | 4.418 | 4.435 | 4.365 | 4.395 | 4.152 | 1,082 |
| 2024-11-12 | 4.453 | 4.510 | 4.425 | 4.453 | 4.207 | 2,114 |
| 2024-11-11 | 4.388 | 4.470 | 4.345 | 4.458 | 4.211 | 687 |
| 2024-11-08 | 4.285 | 4.365 | 4.270 | 4.340 | 4.100 | 1,347 |
| 2024-11-07 | 4.308 | 4.315 | 4.275 | 4.308 | 4.070 | 1,940 |
| 2024-11-06 | 4.273 | 4.305 | 4.250 | 4.273 | 4.037 | 7,035 |
| 2024-11-05 | 4.330 | 4.360 | 4.290 | 4.290 | 4.053 | 1,602 |
| 2024-11-04 | 4.350 | 4.393 | 4.350 | 4.393 | 4.150 | 129 |
| 2024-11-01 | 4.390 | 4.430 | 4.290 | 4.390 | 4.148 | 8,671 |
| 2024-10-31 | 4.195 | 4.275 | 4.100 | 4.238 | 4.004 | 2,645 |
| 2024-10-30 | 4.213 | 4.265 | 4.095 | 4.120 | 3.893 | 2,877 |
| 2024-10-29 | 4.178 | 4.245 | 4.170 | 4.178 | 3.947 | 1,788 |
| 2024-10-28 | 4.215 | 4.250 | 4.185 | 4.215 | 3.982 | 2,142 |
| 2024-10-25 | 4.198 | 4.210 | 4.180 | 4.198 | 3.966 | 674 |
| 2024-10-24 | 4.215 | 4.240 | 4.200 | 4.215 | 3.982 | 1,198 |
| 2024-10-23 | 4.198 | 4.265 | 4.190 | 4.253 | 4.018 | 183 |
| 2024-10-22 | 4.235 | 4.245 | 4.185 | 4.230 | 3.996 | 240 |
| 2024-10-21 | 4.278 | 4.285 | 4.255 | 4.278 | 4.041 | 158 |
| 2024-10-18 | 4.303 | 4.310 | 4.275 | 4.303 | 4.065 | 453 |
| 2024-10-17 | 4.315 | 4.340 | 4.300 | 4.315 | 4.077 | 2,214 |
| 2024-10-16 | 4.298 | 4.345 | 4.280 | 4.340 | 4.100 | 5,961 |
| 2024-10-15 | 4.315 | 4.350 | 4.280 | 4.315 | 4.077 | 6,095 |
| 2024-10-14 | 4.285 | 4.315 | 4.265 | 4.285 | 4.048 | 1,217 |
| 2024-10-11 | 4.240 | 4.325 | 4.240 | 4.313 | 4.074 | 1,379 |
| 2024-10-10 | 4.223 | 4.250 | 4.210 | 4.223 | 3.989 | 551,800 |
| 2024-10-09 | 4.228 | 4.250 | 4.225 | 4.228 | 3.994 | 2,745 |
| 2024-10-08 | 4.215 | 4.260 | 4.215 | 4.253 | 4.018 | 832 |
| 2024-10-07 | 4.218 | 4.260 | 4.215 | 4.218 | 3.985 | 2,861 |
| 2024-10-04 | 4.260 | 4.260 | 4.160 | 4.260 | 4.025 | 1,397 |
| 2024-10-03 | 4.330 | 4.330 | 4.275 | 4.275 | 4.039 | 37 |
| 2024-10-02 | 4.325 | 4.340 | 4.290 | 4.325 | 4.086 | 27 |
| 2024-10-01 | 4.388 | 4.400 | 4.285 | 4.293 | 4.056 | 2,533 |
| 2024-09-30 | 4.378 | 4.390 | 4.350 | 4.378 | 4.136 | 851 |
| 2024-09-27 | 4.395 | 4.425 | 4.395 | 4.395 | 4.152 | 157 |
| 2024-09-26 | 4.420 | 4.495 | 4.405 | 4.420 | 4.176 | 1,200 |
| 2024-09-25 | 4.450 | 4.490 | 4.450 | 4.450 | 4.204 | 1,163 |
| 2024-09-24 | 4.430 | 4.460 | 4.410 | 4.430 | 4.185 | 438 |
| 2024-09-23 | 4.430 | 4.460 | 4.425 | 4.430 | 4.185 | 41 |
| 2024-09-20 | 4.430 | 4.473 | 4.430 | 4.473 | 4.226 | 482 |
| 2024-09-19 | 4.475 | 4.510 | 4.410 | 4.413 | 4.169 | 148 |
| 2024-09-18 | 4.540 | 4.540 | 4.440 | 4.488 | 4.240 | 1,143 |
| 2024-09-17 | 4.478 | 4.525 | 4.470 | 4.518 | 4.268 | 6,888 |
| 2024-09-16 | 4.488 | 4.495 | 4.480 | 4.488 | 4.240 | 439 |
| 2024-09-13 | 4.555 | 4.555 | 4.470 | 4.508 | 4.259 | 1,600 |
| 2024-09-12 | 4.500 | 4.555 | 4.430 | 4.548 | 4.296 | 77,457 |
| 2024-09-11 | 4.485 | 4.535 | 4.445 | 4.535 | 4.285 | 1,229 |
| 2024-09-10 | 4.520 | 4.580 | 4.520 | 4.530 | 4.280 | 245 |
| 2024-09-09 | 4.510 | 4.545 | 4.440 | 4.510 | 4.261 | 7,271 |
| 2024-09-06 | 4.425 | 4.480 | 4.385 | 4.425 | 4.181 | 3,473 |
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.