Banco Comercial Portugues historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-11	0.401	0.407	0.399	0.403	0.371	52,727,131
2024-09-10	0.410	0.412	0.399	0.399	0.368	45,752,513
2024-09-09	0.404	0.410	0.404	0.408	0.376	39,121,331
2024-09-06	0.410	0.413	0.403	0.405	0.373	44,792,535
2024-09-05	0.411	0.417	0.410	0.411	0.379	33,485,502
2024-09-04	0.407	0.415	0.405	0.414	0.381	46,006,014
2024-09-03	0.421	0.424	0.409	0.411	0.379	98,478,063
2024-09-02	0.419	0.422	0.415	0.420	0.387	53,791,837
2024-08-30	0.412	0.417	0.412	0.416	0.383	62,850,143
2024-08-29	0.407	0.414	0.407	0.411	0.379	67,974,322
2024-08-28	0.409	0.413	0.406	0.411	0.378	59,858,216
2024-08-27	0.402	0.410	0.401	0.408	0.376	63,375,411
2024-08-26	0.404	0.404	0.399	0.401	0.370	46,152,049
2024-08-23	0.398	0.405	0.398	0.404	0.373	68,543,034
2024-08-22	0.400	0.403	0.395	0.399	0.367	44,147,099
2024-08-21	0.402	0.403	0.397	0.400	0.368	41,291,308
2024-08-20	0.402	0.407	0.398	0.401	0.369	79,752,565
2024-08-19	0.395	0.402	0.394	0.400	0.369	62,031,855
2024-08-16	0.394	0.398	0.391	0.397	0.366	51,820,257
2024-08-15	0.389	0.395	0.385	0.394	0.363	58,668,365
2024-08-14	0.383	0.389	0.383	0.388	0.358	56,613,183
2024-08-13	0.379	0.382	0.378	0.382	0.352	47,357,466
2024-08-12	0.379	0.382	0.377	0.378	0.348	33,900,488
2024-08-09	0.375	0.381	0.374	0.377	0.348	53,494,965
2024-08-08	0.371	0.374	0.363	0.373	0.344	70,997,971
2024-08-07	0.366	0.374	0.363	0.373	0.344	65,079,947
2024-08-06	0.367	0.369	0.355	0.361	0.332	77,075,596
2024-08-05	0.349	0.361	0.340	0.360	0.332	110,725,503
2024-08-02	0.372	0.373	0.358	0.358	0.330	89,810,567
2024-08-01	0.393	0.393	0.376	0.376	0.346	94,068,056
2024-07-31	0.388	0.390	0.383	0.390	0.359	46,191,227
2024-07-30	0.386	0.392	0.383	0.386	0.356	41,072,430
2024-07-29	0.387	0.391	0.384	0.386	0.356	29,222,153
2024-07-26	0.389	0.390	0.381	0.385	0.354	34,897,860
2024-07-25	0.391	0.392	0.382	0.390	0.359	54,563,213
2024-07-24	0.394	0.397	0.391	0.393	0.363	37,484,499
2024-07-23	0.399	0.401	0.393	0.393	0.363	58,774,099
2024-07-22	0.393	0.395	0.390	0.394	0.363	50,563,580
2024-07-19	0.385	0.391	0.383	0.388	0.357	41,690,561
2024-07-18	0.390	0.395	0.387	0.387	0.357	55,440,200
2024-07-17	0.399	0.402	0.385	0.386	0.355	116,241,494
2024-07-16	0.381	0.397	0.381	0.397	0.366	129,261,615
2024-07-15	0.373	0.382	0.371	0.380	0.350	71,786,816
2024-07-12	0.378	0.379	0.375	0.375	0.346	46,309,939
2024-07-11	0.379	0.381	0.374	0.377	0.348	74,436,872
2024-07-10	0.370	0.378	0.370	0.377	0.348	72,291,093
2024-07-09	0.373	0.376	0.365	0.369	0.340	95,854,676
2024-07-08	0.361	0.374	0.361	0.370	0.341	88,453,826
2024-07-05	0.364	0.372	0.360	0.362	0.334	69,158,521
2024-07-04	0.358	0.364	0.358	0.364	0.335	66,428,387
2024-07-03	0.350	0.359	0.348	0.357	0.329	70,562,241
2024-07-02	0.347	0.348	0.344	0.348	0.320	49,983,980
2024-07-01	0.343	0.351	0.342	0.347	0.319	56,709,571
2024-06-28	0.338	0.343	0.335	0.337	0.310	42,388,649
2024-06-27	0.334	0.339	0.333	0.337	0.310	43,114,968
2024-06-26	0.332	0.336	0.329	0.334	0.308	43,212,618
2024-06-25	0.337	0.340	0.329	0.332	0.306	47,173,780
2024-06-24	0.340	0.343	0.334	0.337	0.310	60,798,128
2024-06-21	0.356	0.358	0.339	0.340	0.313	125,766,455
2024-06-20	0.340	0.359	0.336	0.356	0.328	146,956,865

← NewerPage 10 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0344 EUR
2025-06-18	0.0300 EUR
2024-06-19	0.0170 EUR
2022-06-01	0.0009 EUR
2019-06-07	0.0020 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.