CTP N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	363.00	363.00	358.80	358.80	319.44	6,145
2023-11-30	360.00	360.00	360.00	360.00	320.51	230
2023-11-29	354.00	354.00	354.00	354.00	315.17	82
2023-11-28	352.40	352.40	352.40	352.40	313.75	0
2023-11-27	358.00	358.00	352.00	352.40	313.75	100
2023-11-24	362.00	362.00	362.00	362.00	322.29	100
2023-11-23	362.00	362.00	362.00	362.00	322.29	30
2023-11-22	363.20	366.00	363.20	365.00	324.96	245
2023-11-21	358.20	363.20	358.00	358.00	318.73	196
2023-11-20	373.00	373.00	373.00	373.00	332.09	0
2023-11-16	373.00	373.00	373.00	373.00	332.09	0
2023-11-15	373.00	373.00	368.60	373.00	332.09	213
2023-11-14	355.00	373.40	353.80	370.40	329.77	1,171
2023-11-13	351.20	357.00	351.20	357.00	317.84	640
2023-11-10	350.60	350.60	350.60	350.60	312.14	55
2023-11-09	353.60	357.00	349.00	357.00	317.84	1,160
2023-11-08	349.00	350.00	349.00	349.00	310.72	107
2023-11-07	346.00	346.00	346.00	346.00	308.05	5
2023-11-06	348.00	348.00	343.80	343.80	306.09	256
2023-11-03	345.00	345.00	345.00	345.00	307.16	28
2023-11-02	345.00	347.40	345.00	347.00	308.94	461
2023-11-01	340.00	340.00	339.00	339.00	301.82	44
2023-10-31	345.00	345.00	332.40	332.40	295.94	80
2023-10-30	330.00	330.00	330.00	330.00	293.80	61
2023-10-27	325.60	332.00	325.60	332.00	295.58	1,183
2023-10-26	320.00	320.00	320.00	320.00	284.90	82
2023-10-25	322.00	325.00	321.00	321.00	285.79	1,574
2023-10-24	322.00	322.00	322.00	322.00	286.68	50
2023-10-23	324.20	324.20	324.20	324.20	288.64	0
2023-10-20	321.00	324.20	320.00	324.20	288.64	307
2023-10-19	321.80	325.80	321.80	325.80	290.06	1,800
2023-10-18	336.00	336.00	336.00	336.00	299.14	7
2023-10-17	344.60	344.60	340.00	341.80	304.31	139
2023-10-16	346.20	346.20	344.60	344.60	306.80	370
2023-10-13	344.20	350.00	344.20	346.00	308.05	116
2023-10-12	345.00	355.00	345.00	355.00	316.06	5,800
2023-10-11	335.00	345.00	335.00	345.00	307.16	4,237
2023-10-10	333.00	340.60	333.00	340.60	303.24	542
2023-10-09	327.40	327.40	327.40	327.40	291.49	0
2023-10-06	335.00	335.00	326.40	327.40	291.49	180
2023-10-05	320.00	320.00	320.00	320.00	284.90	3
2023-10-04	332.60	332.60	332.60	332.60	296.12	40
2023-10-03	325.40	325.40	325.40	325.40	289.71	0
2023-10-02	325.40	325.40	325.40	325.40	289.71	0
2023-09-29	325.40	325.40	325.40	325.40	289.71	0
2023-09-27	331.00	331.40	324.40	325.40	289.71	546
2023-09-26	326.60	326.60	326.60	326.60	290.78	0
2023-09-25	335.00	335.00	326.60	326.60	290.78	430
2023-09-22	320.00	320.00	320.00	320.00	284.90	20
2023-09-21	316.40	316.40	316.40	316.40	281.69	306
2023-09-20	326.60	326.60	319.20	319.20	284.19	255
2023-09-19	326.60	326.60	326.60	326.60	290.78	0
2023-09-18	328.00	328.00	325.00	326.60	290.78	168
2023-09-15	337.00	337.00	334.60	334.60	297.90	216
2023-09-14	324.80	324.80	324.80	324.80	289.17	0
2023-09-13	320.00	324.80	319.60	324.80	289.17	150
2023-09-12	327.00	327.00	325.00	325.00	289.35	483
2023-09-11	320.00	327.00	316.40	324.00	288.46	1,379
2023-09-08	314.00	314.00	314.00	314.00	279.56	343
2023-09-07	317.80	318.00	311.60	317.00	282.23	770

← NewerPage 13 of 21 · 1,254 trading daysOlder →

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.