CTP N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 16.160 | 16.240 | 16.020 | 16.080 | 15.380 | 102,075 |
| 2026-05-07 | 16.320 | 16.420 | 16.100 | 16.220 | 15.514 | 258,918 |
| 2026-05-06 | 16.300 | 16.580 | 16.180 | 16.300 | 15.590 | 196,295 |
| 2026-05-05 | 16.120 | 16.160 | 15.980 | 16.080 | 15.380 | 176,622 |
| 2026-05-04 | 16.400 | 16.400 | 15.940 | 16.120 | 15.418 | 211,997 |
| 2026-04-30 | 15.600 | 16.180 | 15.580 | 16.080 | 15.380 | 293,623 |
| 2026-04-29 | 15.720 | 15.740 | 15.480 | 15.480 | 14.806 | 160,750 |
| 2026-04-28 | 15.740 | 15.780 | 15.540 | 15.680 | 14.997 | 231,726 |
| 2026-04-27 | 15.780 | 15.880 | 15.680 | 15.800 | 15.112 | 101,576 |
| 2026-04-24 | 15.760 | 15.960 | 15.560 | 15.840 | 15.150 | 236,903 |
| 2026-04-23 | 16.000 | 16.040 | 15.820 | 15.860 | 15.169 | 155,251 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 0.3450 EUR |
| 2026-05-22 | 0.3200 EUR |
| 2025-09-15 | 0.3100 EUR |
| 2025-04-24 | 0.3000 EUR |
| 2024-09-02 | 0.2900 EUR |
| 2024-04-29 | 0.2750 EUR |
| 2023-08-14 | 0.2500 EUR |
| 2023-04-27 | 0.2300 EUR |
| 2022-08-12 | 0.2200 EUR |
| 2022-04-28 | 0.1800 EUR |
| 2021-08-13 | 0.1700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.