CTP N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 416.00 | 417.00 | 416.00 | 417.00 | 377.62 | 4,494 |
| 2024-08-20 | 414.00 | 414.00 | 414.00 | 414.00 | 374.90 | 872 |
| 2024-08-19 | 418.00 | 418.00 | 415.00 | 415.00 | 375.81 | 129 |
| 2024-08-16 | 417.00 | 417.00 | 417.00 | 417.00 | 377.62 | 100 |
| 2024-08-15 | 413.80 | 416.80 | 413.80 | 416.80 | 377.44 | 65 |
| 2024-08-14 | 405.00 | 415.00 | 405.00 | 415.00 | 375.81 | 529 |
| 2024-08-13 | 414.00 | 414.00 | 410.00 | 410.00 | 371.28 | 68 |
| 2024-08-12 | 415.00 | 415.00 | 414.40 | 414.40 | 375.27 | 124 |
| 2024-08-09 | 405.20 | 417.00 | 405.20 | 417.00 | 377.62 | 72 |
| 2024-08-08 | 410.00 | 410.00 | 393.00 | 400.00 | 362.23 | 509 |
| 2024-08-07 | 407.00 | 407.00 | 407.00 | 407.00 | 368.56 | 42 |
| 2024-08-06 | 400.00 | 400.00 | 398.00 | 400.00 | 362.23 | 484 |
| 2024-08-05 | 401.20 | 406.20 | 393.00 | 400.80 | 362.95 | 363 |
| 2024-08-02 | 410.00 | 415.80 | 408.80 | 415.80 | 376.53 | 378 |
| 2024-08-01 | 417.80 | 417.80 | 417.80 | 417.80 | 378.34 | 294 |
| 2024-07-31 | 412.20 | 412.20 | 412.20 | 412.20 | 373.27 | 60 |
| 2024-07-30 | 409.00 | 411.00 | 409.00 | 411.00 | 372.19 | 677 |
| 2024-07-29 | 409.00 | 409.00 | 409.00 | 409.00 | 370.38 | 0 |
| 2024-07-26 | 409.00 | 409.00 | 409.00 | 409.00 | 370.38 | 188 |
| 2024-07-25 | 421.00 | 421.00 | 401.00 | 401.00 | 363.13 | 1,637 |
| 2024-07-24 | 411.00 | 411.00 | 408.60 | 408.60 | 370.01 | 174 |
| 2024-07-23 | 420.00 | 420.00 | 415.00 | 415.00 | 375.81 | 1,921 |
| 2024-07-22 | 422.00 | 422.00 | 422.00 | 422.00 | 382.15 | 35 |
| 2024-07-19 | 420.00 | 423.00 | 420.00 | 423.00 | 383.05 | 1,000 |
| 2024-07-18 | 414.00 | 414.00 | 414.00 | 414.00 | 374.90 | 0 |
| 2024-07-17 | 422.40 | 422.40 | 414.00 | 414.00 | 374.90 | 80 |
| 2024-07-16 | 422.00 | 422.00 | 422.00 | 422.00 | 382.15 | 0 |
| 2024-07-15 | 422.00 | 422.00 | 422.00 | 422.00 | 382.15 | 0 |
| 2024-07-12 | 412.00 | 422.00 | 412.00 | 422.00 | 382.15 | 673 |
| 2024-07-11 | 411.40 | 417.00 | 411.40 | 417.00 | 377.62 | 3,000 |
| 2024-07-10 | 402.20 | 415.00 | 402.20 | 415.00 | 375.81 | 2,219 |
| 2024-07-09 | 400.00 | 400.00 | 400.00 | 400.00 | 362.23 | 150 |
| 2024-07-08 | 401.00 | 404.40 | 399.00 | 400.00 | 362.23 | 1,511 |
| 2024-07-04 | 411.00 | 412.60 | 411.00 | 412.60 | 373.64 | 1,040 |
| 2024-07-03 | 407.00 | 407.00 | 401.00 | 401.00 | 363.13 | 75 |
| 2024-07-02 | 400.00 | 400.00 | 399.80 | 400.00 | 362.23 | 296 |
| 2024-07-01 | 400.00 | 400.00 | 400.00 | 400.00 | 362.23 | 71 |
| 2024-06-28 | 401.00 | 401.00 | 401.00 | 401.00 | 363.13 | 0 |
| 2024-06-27 | 392.00 | 401.00 | 390.00 | 401.00 | 363.13 | 1,413 |
| 2024-06-26 | 393.60 | 400.00 | 390.00 | 390.00 | 353.17 | 6,549 |
| 2024-06-25 | 398.00 | 398.00 | 395.00 | 395.00 | 357.70 | 45 |
| 2024-06-24 | 400.00 | 400.00 | 398.00 | 398.00 | 360.41 | 232 |
| 2024-06-21 | 402.00 | 403.60 | 400.00 | 402.00 | 364.04 | 1,042 |
| 2024-06-20 | 401.00 | 401.20 | 401.00 | 401.20 | 363.31 | 175 |
| 2024-06-19 | 405.00 | 405.00 | 403.00 | 403.00 | 364.94 | 89 |
| 2024-06-18 | 402.00 | 403.00 | 402.00 | 403.00 | 364.94 | 615 |
| 2024-06-17 | 402.00 | 402.00 | 402.00 | 402.00 | 364.04 | 250 |
| 2024-06-14 | 408.00 | 408.00 | 408.00 | 408.00 | 369.47 | 0 |
| 2024-06-13 | 408.00 | 408.00 | 408.00 | 408.00 | 369.47 | 90 |
| 2024-06-12 | 407.60 | 409.00 | 407.00 | 409.00 | 370.38 | 206 |
| 2024-06-11 | 401.00 | 401.00 | 401.00 | 401.00 | 363.13 | 0 |
| 2024-06-10 | 405.00 | 405.00 | 401.00 | 401.00 | 363.13 | 521 |
| 2024-06-07 | 420.00 | 420.00 | 410.00 | 410.00 | 371.28 | 125 |
| 2024-06-06 | 421.00 | 421.00 | 419.00 | 420.00 | 380.34 | 715 |
| 2024-06-05 | 415.00 | 415.00 | 415.00 | 415.00 | 375.81 | 59 |
| 2024-06-04 | 412.00 | 412.00 | 412.00 | 412.00 | 373.09 | 14 |
| 2024-06-03 | 409.00 | 410.00 | 409.00 | 409.00 | 370.38 | 1,510 |
| 2024-05-31 | 403.00 | 410.00 | 403.00 | 410.00 | 371.28 | 571 |
| 2024-05-30 | 410.20 | 410.20 | 403.00 | 403.00 | 364.94 | 1,162 |
| 2024-05-29 | 406.00 | 406.80 | 402.00 | 402.00 | 364.04 | 686 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 8.3477 CZK |
| 2026-05-26 | 7.7626 CZK |
| 2025-09-17 | 7.5413 CZK |
| 2025-04-28 | 7.4794 CZK |
| 2024-09-04 | 7.2775 CZK |
| 2024-05-02 | 6.9056 CZK |
| 2023-08-16 | 6.0272 CZK |
| 2023-05-02 | 5.4299 CZK |
| 2022-08-16 | 5.3828 CZK |
| 2022-05-02 | 4.4262 CZK |
| 2021-08-17 | 4.3233 CZK |
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.