CTP N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 406.00 | 406.00 | 405.00 | 405.00 | 366.75 | 50 |
| 2024-05-27 | 412.80 | 412.80 | 407.00 | 407.00 | 368.56 | 25 |
| 2024-05-24 | 416.00 | 416.00 | 406.00 | 411.40 | 372.55 | 383 |
| 2024-05-23 | 412.00 | 416.40 | 406.00 | 406.00 | 367.66 | 2,567 |
| 2024-05-22 | 410.60 | 418.00 | 410.60 | 418.00 | 378.53 | 528 |
| 2024-05-21 | 415.00 | 419.00 | 415.00 | 419.00 | 379.43 | 117 |
| 2024-05-20 | 418.60 | 422.20 | 415.40 | 420.00 | 380.34 | 433 |
| 2024-05-17 | 421.60 | 421.60 | 418.40 | 418.40 | 378.89 | 122 |
| 2024-05-16 | 416.60 | 417.00 | 416.20 | 417.00 | 377.62 | 429 |
| 2024-05-15 | 410.00 | 420.40 | 410.00 | 419.20 | 379.61 | 1,938 |
| 2024-05-14 | 413.40 | 413.40 | 410.00 | 410.00 | 371.28 | 150 |
| 2024-05-13 | 415.20 | 415.20 | 414.20 | 414.20 | 375.08 | 232 |
| 2024-05-10 | 411.40 | 416.40 | 411.00 | 412.00 | 373.09 | 241 |
| 2024-05-09 | 420.80 | 430.00 | 411.40 | 411.40 | 372.55 | 3,623 |
| 2024-05-07 | 416.00 | 419.00 | 416.00 | 419.00 | 379.43 | 629 |
| 2024-05-06 | 415.00 | 415.00 | 415.00 | 415.00 | 375.81 | 40 |
| 2024-05-03 | 414.00 | 419.00 | 414.00 | 416.60 | 377.26 | 2,379 |
| 2024-05-02 | 415.00 | 415.00 | 410.00 | 410.00 | 371.28 | 160 |
| 2024-04-30 | 405.20 | 405.20 | 400.00 | 400.00 | 356.12 | 260 |
| 2024-04-29 | 409.00 | 410.00 | 409.00 | 410.00 | 365.03 | 144 |
| 2024-04-26 | 408.60 | 408.60 | 402.40 | 402.40 | 358.26 | 300 |
| 2024-04-25 | 403.00 | 406.80 | 403.00 | 403.00 | 358.80 | 552 |
| 2024-04-24 | 402.80 | 407.20 | 402.80 | 403.00 | 358.80 | 1,155 |
| 2024-04-23 | 410.00 | 410.00 | 404.00 | 405.00 | 360.58 | 504 |
| 2024-04-22 | 416.00 | 416.00 | 404.00 | 410.00 | 365.03 | 208 |
| 2024-04-19 | 398.00 | 402.40 | 396.00 | 402.40 | 358.26 | 242 |
| 2024-04-18 | 404.00 | 404.00 | 400.00 | 400.00 | 356.12 | 756 |
| 2024-04-17 | 427.00 | 427.00 | 403.60 | 404.00 | 359.69 | 337 |
| 2024-04-16 | 405.00 | 409.60 | 402.80 | 405.00 | 360.58 | 229 |
| 2024-04-15 | 416.00 | 416.00 | 405.00 | 410.20 | 365.21 | 94 |
| 2024-04-12 | 416.60 | 416.60 | 415.80 | 415.80 | 370.19 | 24 |
| 2024-04-11 | 420.00 | 420.00 | 420.00 | 420.00 | 373.93 | 2 |
| 2024-04-10 | 424.00 | 424.00 | 415.00 | 415.00 | 369.48 | 343 |
| 2024-04-09 | 426.00 | 427.00 | 426.00 | 427.00 | 380.16 | 78 |
| 2024-04-08 | 424.00 | 426.00 | 424.00 | 426.00 | 379.27 | 1,667 |
| 2024-04-05 | 415.00 | 415.00 | 415.00 | 415.00 | 369.48 | 20 |
| 2024-04-04 | 411.00 | 411.00 | 411.00 | 411.00 | 365.92 | 289 |
| 2024-04-03 | 415.00 | 415.00 | 410.00 | 410.00 | 365.03 | 206 |
| 2024-04-02 | 418.00 | 422.00 | 416.00 | 416.00 | 370.37 | 512 |
| 2024-03-28 | 419.00 | 421.80 | 415.00 | 418.00 | 372.15 | 729 |
| 2024-03-27 | 412.00 | 415.60 | 410.00 | 410.00 | 365.03 | 230 |
| 2024-03-26 | 419.00 | 419.00 | 408.00 | 408.00 | 363.25 | 279 |
| 2024-03-25 | 414.00 | 415.00 | 414.00 | 415.00 | 369.48 | 134 |
| 2024-03-22 | 413.00 | 414.00 | 412.40 | 414.00 | 368.59 | 876 |
| 2024-03-21 | 408.00 | 408.00 | 408.00 | 408.00 | 363.25 | 368 |
| 2024-03-20 | 403.40 | 403.40 | 403.40 | 403.40 | 359.15 | 63 |
| 2024-03-19 | 400.00 | 400.00 | 396.00 | 396.00 | 352.56 | 154 |
| 2024-03-18 | 397.60 | 397.80 | 397.60 | 397.80 | 354.17 | 150 |
| 2024-03-15 | 408.00 | 408.00 | 391.00 | 392.00 | 349.00 | 687 |
| 2024-03-14 | 395.00 | 395.00 | 395.00 | 395.00 | 351.67 | 0 |
| 2024-03-13 | 400.20 | 400.20 | 395.00 | 395.00 | 351.67 | 447 |
| 2024-03-12 | 374.00 | 402.00 | 374.00 | 400.80 | 356.84 | 222 |
| 2024-03-11 | 408.80 | 408.80 | 404.40 | 404.40 | 360.04 | 102 |
| 2024-03-08 | 393.80 | 404.40 | 393.80 | 398.60 | 354.88 | 3,376 |
| 2024-03-07 | 390.00 | 407.80 | 385.00 | 407.80 | 363.07 | 662 |
| 2024-03-06 | 388.00 | 388.00 | 386.40 | 386.40 | 344.02 | 60 |
| 2024-03-05 | 380.00 | 380.00 | 380.00 | 380.00 | 338.32 | 200 |
| 2024-03-04 | 384.00 | 384.00 | 379.00 | 381.00 | 339.21 | 402 |
| 2024-03-01 | 395.00 | 395.00 | 395.00 | 395.00 | 351.67 | 7 |
| 2024-02-29 | 381.00 | 381.00 | 377.80 | 377.80 | 336.36 | 25 |
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.