CTP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	299.20	299.20	299.20	299.20	260.88	5
2023-06-09	287.00	295.80	287.00	295.40	257.57	256
2023-06-08	295.20	295.20	293.40	293.40	255.83	42
2023-06-07	301.00	302.00	301.00	302.00	263.32	100
2023-06-06	298.60	300.80	298.60	300.80	262.28	339
2023-06-05	292.40	304.00	292.40	300.00	261.58	779
2023-06-02	284.00	289.00	284.00	289.00	251.99	804
2023-06-01	285.60	289.20	284.00	284.20	247.80	1,066
2023-05-31	285.60	285.60	281.60	282.00	245.89	305
2023-05-30	291.40	291.40	291.40	291.40	254.08	4
2023-05-29	291.20	291.20	290.00	290.00	252.86	392
2023-05-26	289.80	289.80	289.80	289.80	252.69	0
2023-05-25	289.80	289.80	289.80	289.80	252.69	29
2023-05-24	300.00	300.00	285.80	285.80	249.20	1,078
2023-05-23	290.00	299.60	290.00	299.60	261.23	518
2023-05-22	283.60	283.60	283.40	283.40	247.11	29
2023-05-19	280.60	280.60	279.00	279.00	243.27	73
2023-05-18	284.00	284.00	284.00	284.00	247.63	175
2023-05-17	280.00	286.40	280.00	280.00	244.14	300
2023-05-16	285.00	285.00	285.00	285.00	248.50	20
2023-05-15	281.80	281.80	278.80	278.80	243.10	273
2023-05-12	283.20	283.60	282.60	282.60	246.41	400
2023-05-11	274.80	281.60	269.20	281.60	245.54	685
2023-05-10	272.00	272.00	266.00	266.00	231.93	262
2023-05-09	278.00	278.00	270.00	270.00	235.42	429
2023-05-05	279.00	279.00	277.20	277.20	241.70	81
2023-05-04	277.20	277.20	277.20	277.20	241.70	18
2023-05-03	280.20	280.40	271.60	280.40	244.49	206
2023-05-02	283.60	283.60	280.60	280.60	244.67	404
2023-04-28	280.80	280.80	280.80	280.80	240.10	100
2023-04-27	276.00	279.40	270.00	277.80	237.54	492
2023-04-26	280.00	282.00	280.00	280.00	239.42	410
2023-04-25	285.00	285.00	276.00	276.00	236.00	846
2023-04-24	285.20	285.20	285.20	285.20	243.86	150
2023-04-21	286.00	286.00	286.00	286.00	244.55	0
2023-04-20	287.80	289.60	286.00	286.00	244.55	661
2023-04-19	282.20	290.40	282.20	285.00	243.69	315
2023-04-18	293.40	293.40	286.00	292.20	249.85	79
2023-04-17	288.00	288.40	280.60	287.00	245.40	546
2023-04-14	285.00	291.20	283.20	291.20	248.99	105
2023-04-13	278.00	285.00	274.60	282.80	241.81	707
2023-04-12	286.00	288.40	284.40	286.40	244.89	378
2023-04-11	285.00	285.00	276.00	276.00	236.00	221
2023-04-06	268.00	277.20	268.00	277.20	237.02	274
2023-04-05	275.00	275.00	269.00	269.00	230.01	1,094
2023-04-04	280.00	280.00	278.00	278.00	237.71	110
2023-04-03	277.00	277.00	277.00	277.00	236.85	250
2023-03-31	282.00	283.00	282.00	283.00	241.98	160
2023-03-30	280.00	280.00	278.00	278.00	237.71	390
2023-03-29	268.50	274.00	268.00	273.50	233.86	393
2023-03-28	279.00	279.00	269.00	269.00	230.01	684
2023-03-27	280.00	280.00	278.00	278.00	237.71	115
2023-03-24	280.00	280.00	280.00	280.00	239.42	150
2023-03-23	285.00	286.00	285.00	285.00	243.69	3,606
2023-03-22	292.50	292.50	285.00	287.00	245.40	5,803
2023-03-21	293.00	293.00	293.00	293.00	250.53	105
2023-03-20	291.50	291.50	286.00	286.00	244.55	217
2023-03-17	294.00	294.00	290.00	290.00	247.97	504
2023-03-16	298.00	298.00	293.00	293.00	250.53	41
2023-03-15	302.00	302.00	290.00	290.00	247.97	549

← NewerPage 15 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.