CTP N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 379.00 | 383.80 | 379.00 | 383.80 | 341.70 | 603 |
| 2024-02-27 | 388.80 | 388.80 | 388.80 | 388.80 | 346.15 | 500 |
| 2024-02-26 | 388.20 | 388.80 | 388.20 | 388.80 | 346.15 | 281 |
| 2024-02-23 | 387.00 | 387.00 | 387.00 | 387.00 | 344.55 | 0 |
| 2024-02-22 | 387.00 | 387.00 | 387.00 | 387.00 | 344.55 | 15 |
| 2024-02-21 | 380.80 | 380.80 | 380.80 | 380.80 | 339.03 | 267 |
| 2024-02-20 | 390.60 | 390.60 | 380.80 | 380.80 | 339.03 | 20 |
| 2024-02-19 | 389.00 | 389.00 | 389.00 | 389.00 | 346.33 | 0 |
| 2024-02-16 | 389.00 | 389.00 | 389.00 | 389.00 | 346.33 | 0 |
| 2024-02-15 | 389.00 | 389.00 | 389.00 | 389.00 | 346.33 | 0 |
| 2024-02-14 | 389.00 | 389.00 | 389.00 | 389.00 | 346.33 | 40 |
| 2024-02-13 | 390.00 | 390.00 | 384.80 | 384.80 | 342.59 | 1,171 |
| 2024-02-12 | 395.00 | 395.00 | 394.60 | 394.60 | 351.32 | 46 |
| 2024-02-09 | 392.40 | 392.40 | 392.40 | 392.40 | 349.36 | 75 |
| 2024-02-08 | 396.40 | 396.40 | 396.40 | 396.40 | 352.92 | 13 |
| 2024-02-07 | 400.00 | 400.00 | 400.00 | 400.00 | 356.12 | 2 |
| 2024-02-06 | 390.00 | 390.00 | 390.00 | 390.00 | 347.22 | 0 |
| 2024-02-05 | 390.00 | 390.00 | 382.80 | 390.00 | 347.22 | 1,642 |
| 2024-02-02 | 397.00 | 397.00 | 390.00 | 390.00 | 347.22 | 129 |
| 2024-02-01 | 400.00 | 400.00 | 400.00 | 400.00 | 356.12 | 8 |
| 2024-01-31 | 392.80 | 397.00 | 392.00 | 397.00 | 353.45 | 740 |
| 2024-01-30 | 390.60 | 392.00 | 390.60 | 392.00 | 349.00 | 1,073 |
| 2024-01-29 | 400.00 | 400.00 | 389.80 | 389.80 | 347.04 | 187 |
| 2024-01-26 | 390.00 | 390.00 | 383.80 | 383.80 | 341.70 | 245 |
| 2024-01-25 | 390.00 | 390.00 | 385.00 | 385.60 | 343.30 | 335 |
| 2024-01-24 | 401.00 | 401.00 | 401.00 | 401.00 | 357.02 | 0 |
| 2024-01-23 | 401.00 | 401.00 | 401.00 | 401.00 | 357.02 | 0 |
| 2024-01-22 | 390.00 | 401.00 | 390.00 | 401.00 | 357.02 | 92 |
| 2024-01-19 | 386.40 | 390.00 | 385.60 | 390.00 | 347.22 | 483 |
| 2024-01-18 | 379.00 | 385.00 | 379.00 | 382.20 | 340.28 | 2,206 |
| 2024-01-17 | 375.00 | 379.00 | 375.00 | 379.00 | 337.43 | 240 |
| 2024-01-16 | 379.00 | 379.00 | 377.20 | 377.20 | 335.83 | 17 |
| 2024-01-15 | 383.20 | 383.20 | 377.00 | 377.00 | 335.65 | 176 |
| 2024-01-12 | 375.00 | 378.80 | 375.00 | 378.80 | 337.25 | 318 |
| 2024-01-11 | 373.00 | 373.00 | 369.00 | 369.00 | 328.53 | 415 |
| 2024-01-10 | 379.00 | 381.80 | 372.60 | 372.60 | 331.73 | 1,967 |
| 2024-01-09 | 368.20 | 369.00 | 368.20 | 369.00 | 328.53 | 70 |
| 2024-01-08 | 362.40 | 369.20 | 362.40 | 369.20 | 328.70 | 1,250 |
| 2024-01-05 | 359.00 | 359.00 | 354.20 | 356.00 | 316.95 | 729 |
| 2024-01-04 | 369.00 | 369.00 | 363.60 | 363.60 | 323.72 | 565 |
| 2024-01-03 | 383.80 | 383.80 | 371.60 | 371.60 | 330.84 | 121 |
| 2024-01-02 | 382.20 | 382.20 | 382.20 | 382.20 | 340.28 | 7 |
| 2023-12-29 | 383.80 | 384.00 | 377.00 | 384.00 | 341.88 | 214 |
| 2023-12-28 | 381.00 | 381.00 | 376.60 | 381.00 | 339.21 | 31 |
| 2023-12-27 | 380.00 | 380.00 | 380.00 | 380.00 | 338.32 | 130 |
| 2023-12-22 | 375.00 | 375.00 | 375.00 | 375.00 | 333.87 | 50 |
| 2023-12-21 | 378.60 | 378.60 | 378.60 | 378.60 | 337.07 | 0 |
| 2023-12-20 | 378.60 | 378.60 | 378.60 | 378.60 | 337.07 | 10 |
| 2023-12-19 | 374.00 | 374.00 | 374.00 | 374.00 | 332.98 | 31 |
| 2023-12-18 | 379.20 | 379.20 | 379.20 | 379.20 | 337.61 | 20 |
| 2023-12-15 | 377.40 | 377.40 | 377.40 | 377.40 | 336.00 | 10 |
| 2023-12-14 | 368.00 | 380.00 | 368.00 | 375.00 | 333.87 | 609 |
| 2023-12-13 | 367.00 | 368.00 | 367.00 | 368.00 | 327.63 | 68 |
| 2023-12-12 | 359.20 | 367.40 | 359.20 | 365.00 | 324.96 | 618 |
| 2023-12-11 | 365.80 | 366.00 | 365.80 | 366.00 | 325.85 | 167 |
| 2023-12-08 | 363.00 | 364.00 | 363.00 | 364.00 | 324.07 | 105 |
| 2023-12-07 | 358.20 | 358.60 | 358.20 | 358.60 | 319.27 | 140 |
| 2023-12-06 | 363.00 | 363.00 | 362.00 | 362.00 | 322.29 | 368 |
| 2023-12-05 | 363.00 | 363.60 | 362.40 | 362.40 | 322.65 | 205 |
| 2023-12-04 | 364.00 | 365.00 | 364.00 | 365.00 | 324.96 | 4,692 |
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.