CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 6.190 | 6.235 | 6.135 | 6.160 | 6.160 | 338,983 |
| 2026-07-30 | 6.025 | 6.290 | 6.015 | 6.170 | 6.170 | 678,849 |
| 2026-07-29 | 5.800 | 6.100 | 5.690 | 6.000 | 6.000 | 1,000,317 |
| 2026-07-28 | 5.945 | 5.980 | 5.895 | 5.910 | 5.910 | 392,579 |
| 2026-07-27 | 6.010 | 6.030 | 5.870 | 5.895 | 5.895 | 371,657 |
| 2026-07-24 | 5.995 | 6.015 | 5.910 | 5.920 | 5.920 | 402,332 |
| 2026-07-23 | 6.260 | 6.290 | 5.900 | 5.925 | 5.925 | 867,754 |
| 2026-07-22 | 5.990 | 6.300 | 5.965 | 6.215 | 6.215 | 1,720,147 |
| 2026-07-21 | 5.800 | 6.195 | 5.770 | 5.975 | 5.975 | 860,240 |
| 2026-07-20 | 5.740 | 5.830 | 5.725 | 5.755 | 5.755 | 240,126 |
| 2026-07-17 | 5.705 | 5.770 | 5.695 | 5.760 | 5.760 | 253,187 |
| 2026-07-16 | 5.730 | 5.790 | 5.690 | 5.785 | 5.785 | 398,819 |
| 2026-07-15 | 5.665 | 5.725 | 5.590 | 5.705 | 5.705 | 355,965 |
| 2026-07-14 | 5.750 | 5.750 | 5.620 | 5.680 | 5.680 | 412,831 |
| 2026-07-13 | 5.765 | 5.765 | 5.700 | 5.725 | 5.725 | 295,112 |
| 2026-07-10 | 5.830 | 5.865 | 5.750 | 5.800 | 5.800 | 490,213 |
| 2026-07-09 | 5.805 | 5.880 | 5.785 | 5.860 | 5.860 | 330,139 |
| 2026-07-08 | 5.980 | 5.980 | 5.740 | 5.765 | 5.765 | 636,947 |
| 2026-07-07 | 5.955 | 6.060 | 5.955 | 5.985 | 5.985 | 286,277 |
| 2026-07-06 | 6.090 | 6.090 | 5.915 | 5.955 | 5.955 | 481,727 |
| 2026-07-03 | 6.115 | 6.180 | 6.035 | 6.075 | 6.075 | 361,609 |
| 2026-07-02 | 5.970 | 6.180 | 5.960 | 6.110 | 6.110 | 778,935 |
| 2026-07-01 | 5.820 | 5.970 | 5.770 | 5.960 | 5.960 | 470,639 |
| 2026-06-30 | 5.870 | 5.875 | 5.765 | 5.785 | 5.785 | 388,393 |
| 2026-06-29 | 5.950 | 5.950 | 5.810 | 5.825 | 5.825 | 578,775 |
| 2026-06-26 | 5.925 | 5.950 | 5.890 | 5.945 | 5.945 | 270,493 |
| 2026-06-25 | 5.900 | 6.005 | 5.860 | 5.915 | 5.915 | 529,846 |
| 2026-06-24 | 5.960 | 5.960 | 5.805 | 5.890 | 5.890 | 463,947 |
| 2026-06-23 | 5.990 | 5.990 | 5.880 | 5.920 | 5.920 | 287,809 |
| 2026-06-22 | 6.000 | 6.000 | 5.915 | 5.955 | 5.955 | 351,064 |
| 2026-06-19 | 5.990 | 6.030 | 5.985 | 6.015 | 6.015 | 183,056 |
| 2026-06-18 | 5.990 | 6.005 | 5.925 | 6.005 | 6.005 | 198,634 |
| 2026-06-17 | 6.010 | 6.040 | 5.950 | 6.000 | 6.000 | 261,973 |
| 2026-06-16 | 6.030 | 6.040 | 5.960 | 6.000 | 6.000 | 195,847 |
| 2026-06-15 | 6.100 | 6.195 | 6.000 | 6.030 | 6.030 | 796,179 |
| 2026-06-12 | 5.820 | 6.000 | 5.820 | 5.990 | 5.990 | 604,611 |
| 2026-06-11 | 5.715 | 5.885 | 5.715 | 5.740 | 5.740 | 411,897 |
| 2026-06-10 | 5.835 | 5.835 | 5.615 | 5.730 | 5.730 | 711,297 |
| 2026-06-09 | 5.920 | 6.010 | 5.820 | 5.820 | 5.820 | 354,620 |
| 2026-06-08 | 5.850 | 5.910 | 5.820 | 5.880 | 5.880 | 206,722 |
| 2026-06-05 | 5.940 | 6.030 | 5.940 | 5.940 | 5.940 | 255,989 |
| 2026-06-04 | 5.890 | 5.970 | 5.880 | 5.960 | 5.960 | 237,947 |
| 2026-06-03 | 6.030 | 6.030 | 5.910 | 5.910 | 5.910 | 263,659 |
| 2026-06-02 | 6.015 | 6.080 | 5.995 | 6.040 | 6.040 | 190,628 |
| 2026-06-01 | 6.050 | 6.080 | 5.985 | 5.990 | 5.990 | 315,763 |
| 2026-05-29 | 6.140 | 6.150 | 6.045 | 6.065 | 6.065 | 281,306 |
| 2026-05-28 | 6.170 | 6.190 | 6.050 | 6.095 | 6.095 | 323,213 |
| 2026-05-27 | 6.190 | 6.250 | 6.175 | 6.190 | 6.190 | 264,693 |
| 2026-05-26 | 6.210 | 6.280 | 6.150 | 6.150 | 6.150 | 500,291 |
| 2026-05-25 | 6.430 | 6.460 | 6.370 | 6.405 | 6.215 | 366,970 |
| 2026-05-22 | 6.360 | 6.380 | 6.315 | 6.340 | 6.152 | 520,889 |
| 2026-05-21 | 6.400 | 6.445 | 6.325 | 6.325 | 6.137 | 436,671 |
| 2026-05-20 | 6.360 | 6.380 | 6.235 | 6.375 | 6.186 | 486,144 |
| 2026-05-19 | 6.390 | 6.420 | 6.275 | 6.335 | 6.147 | 339,051 |
| 2026-05-18 | 6.250 | 6.385 | 6.160 | 6.385 | 6.196 | 482,911 |
| 2026-05-15 | 6.380 | 6.390 | 6.235 | 6.315 | 6.128 | 371,116 |
| 2026-05-14 | 6.390 | 6.415 | 6.315 | 6.410 | 6.220 | 239,819 |
| 2026-05-13 | 6.460 | 6.485 | 6.330 | 6.340 | 6.152 | 304,646 |
| 2026-05-12 | 6.320 | 6.450 | 6.250 | 6.410 | 6.220 | 281,663 |
| 2026-05-11 | 6.300 | 6.380 | 6.290 | 6.335 | 6.147 | 248,165 |
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.