CTP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	318.00	318.20	311.00	316.00	281.34	635
2023-09-05	306.80	318.00	306.20	318.00	283.12	1,806
2023-09-04	316.80	316.80	316.80	316.80	282.05	500
2023-09-01	316.40	316.40	316.40	316.40	281.69	1,500
2023-08-31	316.00	320.00	310.80	317.00	282.23	1,512
2023-08-30	309.00	318.00	309.00	318.00	283.12	1,363
2023-08-29	307.00	307.00	307.00	307.00	273.33	186
2023-08-28	309.00	309.00	309.00	309.00	275.11	0
2023-08-25	309.00	309.00	309.00	309.00	275.11	0
2023-08-24	305.80	312.00	305.80	309.00	275.11	231
2023-08-23	304.40	304.40	303.00	303.60	270.30	104
2023-08-22	295.20	295.20	291.00	291.00	259.08	250
2023-08-21	290.00	290.00	289.80	289.80	258.01	1,613
2023-08-18	296.00	296.00	288.00	288.00	256.41	1,518
2023-08-17	304.80	307.00	299.00	299.00	266.20	78
2023-08-16	296.00	304.40	296.00	304.40	271.01	202
2023-08-15	302.40	302.40	292.00	292.00	254.61	2,064
2023-08-14	302.60	302.60	297.80	297.80	259.66	1,123
2023-08-11	308.00	314.40	307.40	307.40	268.03	2,628
2023-08-10	303.00	315.00	303.00	311.80	271.87	840
2023-08-09	302.60	302.60	298.20	301.40	262.80	130
2023-08-08	300.00	303.00	300.00	303.00	264.20	487
2023-08-07	300.00	300.00	298.00	298.00	259.84	70
2023-08-04	295.20	295.20	295.20	295.20	257.40	350
2023-08-03	294.80	294.80	293.00	293.00	255.48	70
2023-08-02	297.00	297.00	290.20	295.00	257.22	403
2023-08-01	298.00	298.00	297.00	297.00	258.96	352
2023-07-31	296.20	299.80	296.20	297.20	259.14	363
2023-07-28	296.20	296.20	296.20	296.20	258.27	0
2023-07-27	298.00	300.00	296.20	296.20	258.27	261
2023-07-26	296.00	296.00	296.00	296.00	258.09	34
2023-07-25	300.00	300.00	296.40	298.00	259.84	1,755
2023-07-24	300.00	300.00	300.00	300.00	261.58	1,532
2023-07-21	298.00	298.00	298.00	298.00	259.84	60
2023-07-20	295.00	299.80	295.00	296.00	258.09	68
2023-07-19	294.00	296.00	294.00	296.00	258.09	121
2023-07-18	290.00	293.20	290.00	293.20	255.65	100
2023-07-17	290.00	293.00	290.00	290.80	253.56	576
2023-07-14	285.40	292.40	285.40	292.40	254.95	203
2023-07-13	290.00	290.00	290.00	290.00	252.86	43
2023-07-12	290.00	290.00	290.00	290.00	252.86	30
2023-07-11	288.40	288.40	288.40	288.40	251.47	0
2023-07-10	288.60	288.60	280.00	288.40	251.47	413
2023-07-07	282.00	282.00	280.00	280.00	244.14	357
2023-07-04	281.00	281.00	281.00	281.00	245.01	0
2023-07-03	284.00	284.00	281.00	281.00	245.01	142
2023-06-30	283.00	284.00	283.00	283.00	246.76	307
2023-06-29	283.60	287.20	283.00	283.00	246.76	198
2023-06-28	283.80	283.80	282.40	283.40	247.11	267
2023-06-27	283.80	283.80	280.20	280.20	244.32	295
2023-06-26	280.00	283.00	279.60	283.00	246.76	240
2023-06-23	285.00	285.00	282.00	282.00	245.89	205
2023-06-22	286.00	286.00	283.40	283.40	247.11	108
2023-06-21	290.80	291.00	288.20	290.20	253.04	110
2023-06-20	295.20	295.20	292.20	292.20	254.78	100
2023-06-19	305.00	305.00	305.00	305.00	265.94	0
2023-06-16	299.40	309.00	299.40	305.00	265.94	467
2023-06-15	300.60	300.60	300.60	300.60	262.10	73
2023-06-14	300.60	306.00	300.60	300.60	262.10	78
2023-06-13	299.20	300.00	299.20	300.00	261.58	2,093

← NewerPage 14 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.