CTP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	302.00	302.00	290.00	290.00	247.97	549
2023-03-14	298.50	298.50	297.00	297.00	253.95	148
2023-03-13	294.00	296.00	290.00	290.00	247.97	690
2023-03-10	292.00	296.00	291.00	294.00	251.39	576
2023-03-09	298.00	298.00	295.00	295.00	252.24	1,223
2023-03-08	306.00	306.00	295.00	299.50	256.09	510
2023-03-07	310.00	310.00	310.00	310.00	265.07	69
2023-03-06	303.00	303.00	303.00	303.00	259.08	60
2023-03-03	305.00	305.00	302.00	302.00	258.23	6,923
2023-03-02	300.00	300.00	300.00	300.00	256.52	0
2023-03-01	306.00	306.00	299.00	300.00	256.52	1,069
2023-02-28	305.00	306.00	305.00	306.00	261.65	32
2023-02-27	303.00	303.00	303.00	303.00	259.08	2
2023-02-24	313.50	313.50	309.00	310.00	265.07	128
2023-02-23	315.00	315.00	315.00	315.00	269.34	30
2023-02-22	319.00	319.00	319.00	319.00	272.76	0
2023-02-21	318.00	319.00	318.00	319.00	272.76	79
2023-02-20	320.00	320.00	318.00	318.00	271.91	96
2023-02-17	330.00	330.00	325.00	325.00	277.90	89
2023-02-16	323.50	323.50	323.50	323.50	276.61	3
2023-02-15	319.00	325.50	319.00	325.50	278.32	340
2023-02-14	325.00	332.00	325.00	332.00	283.88	835
2023-02-13	328.50	329.50	321.00	325.00	277.90	553
2023-02-10	322.50	322.50	322.50	322.50	275.76	10
2023-02-09	327.50	327.50	327.50	327.50	280.03	0
2023-02-08	327.50	327.50	327.50	327.50	280.03	100
2023-02-07	333.50	333.50	322.00	322.00	275.33	650
2023-02-06	340.00	340.00	331.00	331.00	283.03	275
2023-02-03	335.00	342.00	335.00	342.00	292.43	674
2023-02-02	320.00	328.00	320.00	328.00	280.46	6,019
2023-02-01	317.50	317.50	317.50	317.50	271.48	0
2023-01-31	317.50	317.50	317.50	317.50	271.48	0
2023-01-30	311.00	317.50	311.00	317.50	271.48	232
2023-01-27	309.00	312.50	309.00	309.00	264.21	220
2023-01-26	311.50	311.50	305.00	305.00	260.79	7,241
2023-01-25	306.00	306.00	306.00	306.00	261.65	104
2023-01-24	307.00	307.00	306.00	306.00	261.65	105
2023-01-23	305.50	305.50	305.50	305.50	261.22	17
2023-01-20	304.00	304.00	304.00	304.00	259.94	1
2023-01-19	297.50	297.50	292.00	292.00	249.68	257
2023-01-18	299.00	299.00	299.00	299.00	255.66	825
2023-01-17	307.50	307.50	299.00	299.00	255.66	133
2023-01-16	302.50	304.50	302.50	304.00	259.94	389
2023-01-13	307.50	307.50	304.00	304.00	259.94	1,350
2023-01-12	297.00	310.00	297.00	310.00	265.07	547
2023-01-11	287.50	295.00	287.50	295.00	252.24	1,363
2023-01-10	288.00	290.00	288.00	289.00	247.11	528
2023-01-09	285.00	288.00	285.00	288.00	246.26	200
2023-01-06	274.00	280.00	274.00	280.00	239.42	195
2023-01-05	281.00	285.50	281.00	284.00	242.84	460
2023-01-04	276.00	279.50	276.00	279.00	238.56	1,553
2023-01-03	276.00	276.50	276.00	276.50	236.42	1,087
2023-01-02	268.50	270.00	268.50	270.00	230.87	222
2022-12-30	266.00	266.00	262.50	262.50	224.45	193
2022-12-29	264.50	264.50	264.50	264.50	226.16	97
2022-12-28	264.50	264.50	264.50	264.50	226.16	4
2022-12-27	265.00	265.00	265.00	265.00	226.59	52
2022-12-23	260.50	266.00	259.00	266.00	227.45	187
2022-12-22	263.00	263.00	260.00	263.00	224.88	443
2022-12-21	259.00	260.00	259.00	260.00	222.32	74

← NewerPage 16 of 21 · 1,255 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.