Banco Comercial Portugues historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-04	0.446	0.449	0.443	0.447	0.412	34,347,584
2024-12-03	0.437	0.448	0.437	0.446	0.411	44,643,532
2024-12-02	0.445	0.449	0.436	0.436	0.402	53,647,788
2024-11-29	0.446	0.449	0.442	0.448	0.413	38,083,500
2024-11-28	0.445	0.451	0.443	0.447	0.412	38,070,702
2024-11-27	0.440	0.444	0.435	0.444	0.409	33,650,266
2024-11-26	0.447	0.447	0.440	0.445	0.410	61,298,961
2024-11-25	0.445	0.452	0.443	0.447	0.412	137,148,147
2024-11-22	0.447	0.455	0.437	0.445	0.410	69,242,149
2024-11-21	0.442	0.447	0.434	0.447	0.412	39,077,685
2024-11-20	0.442	0.443	0.438	0.440	0.405	24,416,038
2024-11-19	0.447	0.448	0.434	0.440	0.405	45,322,874
2024-11-18	0.444	0.448	0.443	0.448	0.413	24,983,996
2024-11-15	0.441	0.449	0.440	0.445	0.410	37,679,526
2024-11-14	0.441	0.445	0.437	0.443	0.408	34,456,808
2024-11-13	0.444	0.448	0.435	0.440	0.406	38,185,554
2024-11-12	0.452	0.456	0.443	0.443	0.408	51,429,128
2024-11-11	0.454	0.456	0.449	0.454	0.418	42,385,741
2024-11-08	0.450	0.454	0.446	0.451	0.415	45,952,905
2024-11-07	0.446	0.453	0.445	0.449	0.413	60,656,251
2024-11-06	0.456	0.458	0.442	0.446	0.411	91,295,781
2024-11-05	0.453	0.460	0.452	0.456	0.420	52,208,763
2024-11-04	0.464	0.467	0.448	0.451	0.416	83,345,055
2024-11-01	0.463	0.465	0.454	0.463	0.427	61,475,563
2024-10-31	0.432	0.468	0.431	0.463	0.427	259,488,678
2024-10-30	0.422	0.424	0.417	0.422	0.389	37,828,274
2024-10-29	0.422	0.428	0.421	0.425	0.391	50,728,318
2024-10-28	0.425	0.427	0.419	0.422	0.389	28,942,076
2024-10-25	0.426	0.430	0.422	0.422	0.389	44,422,195
2024-10-24	0.431	0.433	0.421	0.423	0.390	56,018,192
2024-10-23	0.431	0.433	0.429	0.431	0.397	24,049,821
2024-10-22	0.429	0.433	0.426	0.432	0.398	37,948,457
2024-10-21	0.430	0.432	0.428	0.428	0.395	27,672,097
2024-10-18	0.432	0.437	0.429	0.432	0.398	49,182,759
2024-10-17	0.430	0.435	0.428	0.431	0.398	53,851,476
2024-10-16	0.425	0.431	0.423	0.429	0.396	38,633,808
2024-10-15	0.432	0.432	0.422	0.426	0.392	55,025,700
2024-10-14	0.436	0.441	0.429	0.432	0.398	70,057,835
2024-10-11	0.418	0.433	0.418	0.433	0.399	141,924,767
2024-10-10	0.416	0.421	0.416	0.419	0.386	67,856,758
2024-10-09	0.414	0.417	0.408	0.417	0.384	56,896,028
2024-10-08	0.408	0.415	0.408	0.414	0.381	47,928,214
2024-10-07	0.398	0.412	0.398	0.410	0.378	73,652,489
2024-10-04	0.393	0.402	0.391	0.398	0.366	54,711,929
2024-10-03	0.388	0.393	0.386	0.391	0.360	41,111,035
2024-10-02	0.387	0.393	0.385	0.389	0.358	48,488,142
2024-10-01	0.406	0.406	0.386	0.387	0.357	99,181,187
2024-09-30	0.407	0.410	0.401	0.405	0.374	53,436,991
2024-09-27	0.415	0.415	0.404	0.409	0.377	53,286,823
2024-09-26	0.407	0.416	0.404	0.416	0.384	66,429,995
2024-09-25	0.403	0.407	0.401	0.405	0.373	35,000,728
2024-09-24	0.409	0.411	0.404	0.406	0.374	47,379,448
2024-09-23	0.418	0.419	0.408	0.409	0.377	72,206,874
2024-09-20	0.415	0.420	0.415	0.419	0.386	74,075,939
2024-09-19	0.420	0.422	0.408	0.415	0.383	74,568,249
2024-09-18	0.415	0.421	0.415	0.418	0.385	45,358,599
2024-09-17	0.409	0.417	0.409	0.416	0.383	67,155,296
2024-09-16	0.413	0.413	0.404	0.408	0.376	45,938,037
2024-09-13	0.408	0.415	0.407	0.413	0.381	50,335,339
2024-09-12	0.406	0.410	0.403	0.408	0.376	44,700,510

← NewerPage 9 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.