CTT Correios de Portugal SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	5.485	6.170	5.418	5.418	5.418	1,150
2026-10-22	5.463	6.170	5.463	5.463	5.463	1,150
2026-10-21	5.495	6.170	5.495	5.495	5.495	1,150
2026-10-20	5.500	6.170	5.500	5.500	5.500	1,150
2026-10-19	5.560	6.170	5.500	5.500	5.500	1,150
2026-10-16	5.623	6.170	5.623	5.623	5.623	1,150
2026-10-15	5.548	5.570	5.480	5.565	5.565	2,255
2026-10-14	5.455	5.570	5.420	5.555	5.555	162,368
2026-10-13	5.420	5.580	5.405	5.415	5.415	57,820
2026-10-12	5.693	5.765	5.548	5.550	5.550	80,140
2026-10-09	5.763	5.795	5.720	5.763	5.763	72,526
2026-10-08	5.743	5.770	5.625	5.738	5.738	13,223
2026-10-07	5.888	5.920	5.795	5.818	5.818	75,880
2026-10-06	5.883	6.000	5.870	5.915	5.915	3,356
2026-10-05	5.883	5.950	5.855	5.885	5.885	5,712
2026-10-02	5.978	6.060	5.820	5.913	5.913	31,009
2026-10-01	6.053	6.210	5.975	6.053	6.053	20,225
2026-09-30	6.265	6.285	6.170	6.190	6.190	1,528
2026-09-29	6.255	6.285	6.245	6.255	6.255	476
2026-09-28	6.270	6.290	6.215	6.250	6.250	385
2026-09-25	6.345	6.345	6.260	6.275	6.275	1,234
2026-09-24	6.290	6.370	6.290	6.358	6.358	3,599
2026-09-23	6.318	6.470	6.250	6.308	6.308	505
2026-09-22	6.355	6.395	6.310	6.315	6.315	2,078
2026-09-21	6.380	6.405	6.345	6.385	6.385	5,815
2026-09-18	6.425	6.445	6.330	6.340	6.340	13,806
2026-09-17	6.375	6.435	6.360	6.375	6.375	2,812
2026-09-16	6.323	6.380	6.300	6.323	6.323	25,382
2026-09-15	6.228	6.260	6.150	6.246	6.246	2,108
2026-09-14	6.298	6.330	6.225	6.258	6.258	416,762
2026-09-11	6.288	6.350	6.275	6.288	6.288	417
2026-09-10	6.313	6.340	6.250	6.313	6.313	10,606
2026-09-09	6.430	6.450	6.285	6.293	6.293	12,534
2026-09-08	6.365	6.450	6.360	6.412	6.412	48,216
2026-09-07	6.373	6.520	6.230	6.381	6.381	7,244
2026-09-04	6.568	6.595	6.505	6.568	6.568	7,171
2026-09-03	6.540	6.585	6.505	6.540	6.540	3,821
2026-09-02	6.530	6.560	6.380	6.530	6.530	6,920
2026-09-01	6.600	6.600	6.500	6.545	6.545	25,023
2026-08-28	6.643	6.650	6.600	6.643	6.643	2,355
2026-08-27	6.535	6.630	6.515	6.603	6.603	3,445
2026-08-26	6.595	6.630	6.450	6.555	6.555	11,637
2026-08-25	6.495	6.560	6.430	6.502	6.502	36,414
2026-08-24	6.438	6.530	6.410	6.497	6.497	11,295
2026-08-21	6.348	6.475	6.340	6.413	6.413	18,299
2026-08-20	6.318	6.340	6.300	6.318	6.318	828,315
2026-08-19	6.338	6.338	6.300	6.338	6.338	16,995
2026-08-18	6.293	6.400	6.265	6.340	6.340	9,513
2026-08-17	6.315	6.345	6.250	6.301	6.301	6,514
2026-08-14	6.368	6.390	6.295	6.368	6.368	6,567
2026-08-13	6.393	6.430	6.350	6.393	6.393	8,557
2026-08-12	6.338	6.455	6.325	6.410	6.410	22,007
2026-08-11	6.310	6.395	6.310	6.339	6.339	2,688
2026-08-10	6.253	6.340	6.145	6.310	6.310	2,210
2026-08-07	6.315	6.380	6.250	6.315	6.315	3,316
2026-08-06	6.370	6.405	6.295	6.295	6.295	3,979
2026-08-05	6.193	6.310	6.150	6.258	6.258	19,053
2026-08-04	6.138	6.205	6.125	6.190	6.190	3,201
2026-08-03	6.148	6.265	6.065	6.127	6.127	27,944
2026-07-31	6.175	6.220	6.145	6.175	6.175	5,372

Page 1 of 3 · 128 trading daysOlder →

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.