CTP N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 260.00 | 260.00 | 257.00 | 257.00 | 219.75 | 255 |
| 2022-12-19 | 257.00 | 257.00 | 257.00 | 257.00 | 219.75 | 0 |
| 2022-12-16 | 275.00 | 275.00 | 257.00 | 257.00 | 219.75 | 43 |
| 2022-12-15 | 275.00 | 275.00 | 275.00 | 275.00 | 235.14 | 50 |
| 2022-12-14 | 279.00 | 281.00 | 277.00 | 281.00 | 240.27 | 631 |
| 2022-12-13 | 272.00 | 282.50 | 272.00 | 282.50 | 241.56 | 251 |
| 2022-12-12 | 264.00 | 264.00 | 263.00 | 263.00 | 224.88 | 40 |
| 2022-12-09 | 269.00 | 270.00 | 268.00 | 270.00 | 230.87 | 497 |
| 2022-12-08 | 265.00 | 265.00 | 250.00 | 265.00 | 226.59 | 4,520 |
| 2022-12-07 | 270.00 | 270.00 | 270.00 | 270.00 | 230.87 | 28 |
| 2022-12-06 | 264.00 | 272.00 | 264.00 | 272.00 | 232.58 | 65 |
| 2022-12-05 | 265.00 | 266.00 | 259.00 | 266.00 | 227.45 | 852 |
| 2022-12-02 | 260.50 | 262.00 | 258.50 | 262.00 | 224.03 | 1,285 |
| 2022-12-01 | 256.00 | 256.00 | 256.00 | 256.00 | 218.90 | 61 |
| 2022-11-30 | 258.00 | 258.00 | 258.00 | 258.00 | 220.61 | 100 |
| 2022-11-29 | 261.00 | 261.00 | 251.00 | 260.00 | 222.32 | 811 |
| 2022-11-28 | 258.00 | 258.00 | 258.00 | 258.00 | 220.61 | 48 |
| 2022-11-25 | 255.00 | 258.00 | 254.00 | 258.00 | 220.61 | 1,736 |
| 2022-11-24 | 246.50 | 258.00 | 246.50 | 254.00 | 217.19 | 685 |
| 2022-11-23 | 250.00 | 250.00 | 241.00 | 246.50 | 210.77 | 4,630 |
| 2022-11-22 | 245.00 | 257.50 | 245.00 | 254.50 | 217.61 | 664 |
| 2022-11-21 | 248.00 | 248.00 | 244.00 | 245.00 | 209.49 | 736 |
| 2022-11-18 | 253.00 | 253.00 | 243.00 | 244.00 | 208.64 | 546 |
| 2022-11-16 | 251.00 | 253.00 | 249.50 | 253.00 | 216.33 | 312 |
| 2022-11-15 | 258.00 | 258.00 | 258.00 | 258.00 | 220.61 | 93 |
| 2022-11-14 | 272.00 | 272.00 | 258.00 | 258.00 | 220.61 | 291 |
| 2022-11-11 | 272.00 | 274.00 | 265.00 | 265.00 | 226.59 | 943 |
| 2022-11-10 | 250.00 | 259.00 | 248.00 | 259.00 | 221.46 | 870 |
| 2022-11-09 | 260.00 | 260.00 | 251.00 | 254.00 | 217.19 | 11,690 |
| 2022-11-08 | 258.00 | 260.50 | 256.00 | 256.00 | 218.90 | 1,397 |
| 2022-11-07 | 266.00 | 268.50 | 259.50 | 265.00 | 226.59 | 402 |
| 2022-11-04 | 260.00 | 264.00 | 260.00 | 264.00 | 225.74 | 276 |
| 2022-11-03 | 262.00 | 262.00 | 255.00 | 255.00 | 218.04 | 150 |
| 2022-11-02 | 267.00 | 267.00 | 267.00 | 267.00 | 228.30 | 80 |
| 2022-11-01 | 263.50 | 266.50 | 263.50 | 265.00 | 226.59 | 379 |
| 2022-10-31 | 262.50 | 262.50 | 262.50 | 262.50 | 224.45 | 0 |
| 2022-10-27 | 258.00 | 262.50 | 258.00 | 262.50 | 224.45 | 1,600 |
| 2022-10-26 | 246.00 | 246.00 | 246.00 | 246.00 | 210.35 | 0 |
| 2022-10-25 | 246.00 | 246.00 | 246.00 | 246.00 | 210.35 | 112 |
| 2022-10-24 | 248.00 | 249.00 | 247.00 | 249.00 | 212.91 | 267 |
| 2022-10-21 | 251.00 | 251.00 | 246.00 | 246.00 | 210.35 | 10,606 |
| 2022-10-20 | 250.00 | 250.00 | 246.00 | 250.00 | 213.77 | 272 |
| 2022-10-19 | 250.00 | 252.00 | 248.00 | 248.00 | 212.06 | 201 |
| 2022-10-18 | 255.00 | 255.00 | 255.00 | 255.00 | 218.04 | 73 |
| 2022-10-17 | 251.50 | 251.50 | 251.50 | 251.50 | 215.05 | 0 |
| 2022-10-14 | 247.00 | 252.00 | 241.00 | 251.50 | 215.05 | 6,350 |
| 2022-10-13 | 239.00 | 239.00 | 229.00 | 231.50 | 197.95 | 1,223 |
| 2022-10-12 | 246.00 | 246.00 | 240.00 | 241.00 | 206.07 | 216 |
| 2022-10-11 | 243.00 | 243.00 | 239.00 | 239.00 | 204.36 | 1,354 |
| 2022-10-10 | 243.00 | 246.00 | 243.00 | 245.00 | 209.49 | 402 |
| 2022-10-07 | 256.00 | 256.00 | 246.00 | 246.00 | 210.35 | 1,843 |
| 2022-10-06 | 250.00 | 254.00 | 249.00 | 252.00 | 215.48 | 4,367 |
| 2022-10-05 | 261.00 | 261.00 | 249.00 | 250.00 | 213.77 | 605 |
| 2022-10-04 | 257.50 | 260.50 | 257.50 | 260.50 | 222.74 | 73 |
| 2022-10-03 | 251.00 | 251.50 | 244.00 | 248.00 | 212.06 | 1,717 |
| 2022-09-30 | 252.00 | 259.00 | 252.00 | 259.00 | 221.46 | 6,215 |
| 2022-09-29 | 270.00 | 270.00 | 249.00 | 249.00 | 212.91 | 1,205 |
| 2022-09-27 | 270.00 | 270.00 | 264.00 | 264.00 | 225.74 | 996 |
| 2022-09-26 | 272.00 | 275.00 | 272.00 | 272.00 | 232.58 | 541 |
| 2022-09-23 | 284.00 | 284.00 | 277.00 | 281.00 | 240.27 | 382 |
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.