CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 7.400 | 7.520 | 7.320 | 7.370 | 7.151 | 335,712 |
| 2025-05-28 | 7.340 | 7.340 | 7.230 | 7.330 | 7.113 | 237,020 |
| 2025-05-27 | 7.350 | 7.370 | 7.280 | 7.330 | 7.113 | 187,577 |
| 2025-05-26 | 7.130 | 7.460 | 7.130 | 7.360 | 7.142 | 374,930 |
| 2025-05-23 | 7.240 | 7.280 | 7.070 | 7.180 | 6.967 | 281,978 |
| 2025-05-22 | 7.240 | 7.320 | 7.200 | 7.270 | 7.054 | 306,487 |
| 2025-05-21 | 7.050 | 7.240 | 7.040 | 7.240 | 7.025 | 432,999 |
| 2025-05-20 | 6.960 | 7.100 | 6.920 | 7.090 | 6.880 | 649,671 |
| 2025-05-19 | 6.890 | 6.970 | 6.850 | 6.950 | 6.744 | 306,471 |
| 2025-05-16 | 6.750 | 6.940 | 6.740 | 6.910 | 6.705 | 1,190,391 |
| 2025-05-15 | 6.540 | 6.780 | 6.530 | 6.690 | 6.492 | 1,140,599 |
| 2025-05-14 | 6.630 | 6.700 | 6.530 | 6.540 | 6.346 | 573,156 |
| 2025-05-13 | 6.580 | 6.670 | 6.560 | 6.660 | 6.462 | 535,035 |
| 2025-05-12 | 6.800 | 6.860 | 6.600 | 6.710 | 6.346 | 1,050,136 |
| 2025-05-09 | 7.620 | 7.630 | 6.700 | 6.800 | 6.431 | 3,537,960 |
| 2025-05-08 | 7.800 | 7.810 | 7.620 | 7.720 | 7.301 | 295,248 |
| 2025-05-07 | 7.780 | 7.830 | 7.680 | 7.790 | 7.367 | 253,680 |
| 2025-05-06 | 7.700 | 7.750 | 7.630 | 7.750 | 7.330 | 148,534 |
| 2025-05-05 | 7.750 | 7.750 | 7.620 | 7.720 | 7.301 | 190,419 |
| 2025-05-02 | 7.800 | 7.800 | 7.640 | 7.720 | 7.301 | 161,768 |
| 2025-04-30 | 7.680 | 7.800 | 7.620 | 7.770 | 7.349 | 261,504 |
| 2025-04-29 | 7.580 | 7.730 | 7.530 | 7.690 | 7.273 | 569,510 |
| 2025-04-28 | 7.650 | 7.650 | 7.480 | 7.540 | 7.131 | 417,742 |
| 2025-04-25 | 7.440 | 7.620 | 7.340 | 7.600 | 7.188 | 549,273 |
| 2025-04-24 | 7.250 | 7.380 | 7.190 | 7.370 | 6.970 | 335,429 |
| 2025-04-23 | 7.340 | 7.340 | 7.170 | 7.250 | 6.857 | 217,027 |
| 2025-04-22 | 7.100 | 7.360 | 7.080 | 7.250 | 6.857 | 317,046 |
| 2025-04-17 | 7.150 | 7.150 | 7.030 | 7.120 | 6.734 | 279,559 |
| 2025-04-16 | 7.100 | 7.150 | 6.990 | 7.140 | 6.753 | 401,350 |
| 2025-04-15 | 6.880 | 7.150 | 6.860 | 7.120 | 6.734 | 458,971 |
| 2025-04-14 | 6.650 | 6.860 | 6.630 | 6.860 | 6.488 | 537,265 |
| 2025-04-11 | 6.700 | 6.730 | 6.580 | 6.650 | 6.289 | 350,120 |
| 2025-04-10 | 7.070 | 7.080 | 6.630 | 6.660 | 6.299 | 332,112 |
| 2025-04-09 | 6.720 | 6.760 | 6.470 | 6.510 | 6.157 | 297,044 |
| 2025-04-08 | 6.820 | 6.900 | 6.750 | 6.860 | 6.488 | 356,346 |
| 2025-04-07 | 6.800 | 6.930 | 6.590 | 6.740 | 6.374 | 536,095 |
| 2025-04-04 | 7.600 | 7.600 | 7.090 | 7.180 | 6.791 | 703,148 |
| 2025-04-03 | 7.650 | 7.740 | 7.540 | 7.590 | 7.178 | 184,923 |
| 2025-04-02 | 7.680 | 7.750 | 7.570 | 7.750 | 7.330 | 352,322 |
| 2025-04-01 | 7.480 | 7.700 | 7.480 | 7.700 | 7.282 | 331,394 |
| 2025-03-31 | 7.680 | 7.680 | 7.380 | 7.480 | 7.074 | 360,264 |
| 2025-03-28 | 7.600 | 7.680 | 7.440 | 7.680 | 7.263 | 240,616 |
| 2025-03-27 | 7.210 | 7.610 | 7.190 | 7.610 | 7.197 | 219,193 |
| 2025-03-26 | 7.430 | 7.700 | 7.380 | 7.580 | 7.169 | 439,709 |
| 2025-03-25 | 7.400 | 7.430 | 7.220 | 7.390 | 6.989 | 469,009 |
| 2025-03-24 | 7.360 | 7.470 | 7.290 | 7.390 | 6.989 | 301,144 |
| 2025-03-21 | 7.300 | 7.500 | 7.130 | 7.340 | 6.942 | 786,702 |
| 2025-03-20 | 7.400 | 7.430 | 7.240 | 7.360 | 6.961 | 353,578 |
| 2025-03-19 | 7.250 | 7.450 | 7.210 | 7.400 | 6.999 | 369,122 |
| 2025-03-18 | 7.110 | 7.230 | 7.020 | 7.230 | 6.838 | 392,077 |
| 2025-03-17 | 7.110 | 7.170 | 7.010 | 7.140 | 6.753 | 241,642 |
| 2025-03-14 | 6.970 | 7.170 | 6.880 | 7.120 | 6.734 | 353,872 |
| 2025-03-13 | 6.880 | 6.970 | 6.840 | 6.960 | 6.582 | 139,465 |
| 2025-03-12 | 6.930 | 6.950 | 6.870 | 6.950 | 6.573 | 155,641 |
| 2025-03-11 | 6.820 | 6.960 | 6.790 | 6.940 | 6.564 | 189,463 |
| 2025-03-10 | 7.040 | 7.040 | 6.800 | 6.820 | 6.450 | 194,115 |
| 2025-03-07 | 6.940 | 7.010 | 6.920 | 7.000 | 6.620 | 153,466 |
| 2025-03-06 | 6.970 | 6.980 | 6.860 | 6.960 | 6.582 | 165,750 |
| 2025-03-05 | 6.930 | 7.010 | 6.920 | 6.990 | 6.611 | 131,488 |
| 2025-03-04 | 7.060 | 7.060 | 6.790 | 6.860 | 6.488 | 322,553 |
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.