CTP N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 286.50 | 287.00 | 283.00 | 283.00 | 241.98 | 707 |
| 2022-09-21 | 292.00 | 294.00 | 291.00 | 293.00 | 250.53 | 340 |
| 2022-09-20 | 300.00 | 300.00 | 299.00 | 300.00 | 256.52 | 3,780 |
| 2022-09-19 | 312.00 | 312.00 | 308.00 | 308.00 | 263.36 | 190 |
| 2022-09-16 | 315.00 | 319.00 | 311.00 | 319.00 | 272.76 | 607 |
| 2022-09-15 | 314.00 | 322.00 | 314.00 | 322.00 | 275.33 | 26 |
| 2022-09-14 | 314.00 | 314.00 | 310.00 | 310.00 | 265.07 | 181 |
| 2022-09-13 | 325.00 | 325.00 | 318.00 | 318.00 | 271.91 | 235 |
| 2022-09-12 | 326.00 | 326.00 | 325.00 | 325.00 | 277.90 | 417 |
| 2022-09-09 | 330.00 | 330.00 | 325.00 | 325.00 | 277.90 | 63 |
| 2022-09-08 | 328.00 | 328.00 | 322.00 | 322.00 | 275.33 | 583 |
| 2022-09-07 | 328.00 | 332.00 | 323.00 | 323.00 | 276.19 | 656 |
| 2022-09-06 | 330.00 | 330.00 | 330.00 | 330.00 | 282.17 | 50 |
| 2022-09-05 | 324.00 | 324.00 | 324.00 | 324.00 | 277.04 | 0 |
| 2022-09-02 | 331.00 | 331.00 | 324.00 | 324.00 | 277.04 | 152 |
| 2022-09-01 | 331.00 | 331.00 | 331.00 | 331.00 | 283.03 | 353 |
| 2022-08-31 | 334.00 | 336.50 | 329.00 | 336.50 | 287.73 | 56 |
| 2022-08-30 | 340.00 | 340.00 | 340.00 | 340.00 | 290.72 | 50 |
| 2022-08-29 | 334.00 | 335.00 | 334.00 | 335.00 | 286.45 | 420 |
| 2022-08-26 | 341.00 | 341.00 | 341.00 | 341.00 | 291.58 | 90 |
| 2022-08-25 | 340.00 | 340.00 | 340.00 | 340.00 | 290.72 | 88 |
| 2022-08-24 | 340.00 | 340.00 | 328.50 | 338.00 | 289.01 | 921 |
| 2022-08-23 | 341.00 | 341.00 | 339.00 | 339.00 | 289.87 | 13 |
| 2022-08-22 | 336.00 | 340.00 | 336.00 | 340.00 | 290.72 | 310 |
| 2022-08-19 | 340.00 | 340.00 | 335.50 | 335.50 | 286.87 | 240 |
| 2022-08-18 | 337.00 | 340.00 | 337.00 | 340.00 | 290.72 | 94 |
| 2022-08-17 | 336.00 | 340.00 | 336.00 | 340.00 | 290.72 | 320 |
| 2022-08-16 | 340.50 | 343.00 | 340.50 | 343.00 | 293.29 | 251 |
| 2022-08-15 | 329.00 | 329.00 | 329.00 | 329.00 | 276.71 | 50 |
| 2022-08-12 | 312.50 | 328.50 | 308.50 | 328.50 | 276.29 | 2,170 |
| 2022-08-11 | 313.00 | 318.00 | 313.00 | 318.00 | 267.46 | 350 |
| 2022-08-10 | 298.00 | 305.00 | 298.00 | 305.00 | 256.53 | 3,550 |
| 2022-08-09 | 293.00 | 293.00 | 293.00 | 293.00 | 246.43 | 0 |
| 2022-08-08 | 293.00 | 293.00 | 293.00 | 293.00 | 246.43 | 41 |
| 2022-08-05 | 301.50 | 301.50 | 291.00 | 291.00 | 244.75 | 174 |
| 2022-08-04 | 300.00 | 302.00 | 300.00 | 300.00 | 252.32 | 570 |
| 2022-08-03 | 299.50 | 300.00 | 299.50 | 300.00 | 252.32 | 93 |
| 2022-08-02 | 304.50 | 304.50 | 304.50 | 304.50 | 256.11 | 0 |
| 2022-08-01 | 304.50 | 304.50 | 304.50 | 304.50 | 256.11 | 0 |
| 2022-07-29 | 302.00 | 304.50 | 302.00 | 304.50 | 256.11 | 283 |
| 2022-07-28 | 290.00 | 293.50 | 290.00 | 290.00 | 243.91 | 177 |
| 2022-07-27 | 286.00 | 286.00 | 286.00 | 286.00 | 240.55 | 60 |
| 2022-07-26 | 286.00 | 286.00 | 286.00 | 286.00 | 240.55 | 0 |
| 2022-07-25 | 294.00 | 294.00 | 284.50 | 286.00 | 240.55 | 150 |
| 2022-07-22 | 283.00 | 283.00 | 278.50 | 283.00 | 238.02 | 215 |
| 2022-07-21 | 280.00 | 282.50 | 277.00 | 277.00 | 232.98 | 43 |
| 2022-07-20 | 279.00 | 279.00 | 275.00 | 276.00 | 232.14 | 862 |
| 2022-07-19 | 268.00 | 275.00 | 266.00 | 266.00 | 223.73 | 261 |
| 2022-07-18 | 271.00 | 271.00 | 271.00 | 271.00 | 227.93 | 90 |
| 2022-07-15 | 271.00 | 271.00 | 271.00 | 271.00 | 227.93 | 120 |
| 2022-07-14 | 268.50 | 268.50 | 264.00 | 264.00 | 222.04 | 36 |
| 2022-07-13 | 270.00 | 275.00 | 263.00 | 263.00 | 221.20 | 587 |
| 2022-07-12 | 271.50 | 271.50 | 270.00 | 270.00 | 227.09 | 110 |
| 2022-07-11 | 273.00 | 273.00 | 273.00 | 273.00 | 229.61 | 0 |
| 2022-07-08 | 279.00 | 279.00 | 271.00 | 273.00 | 229.61 | 631 |
| 2022-07-07 | 267.00 | 267.00 | 267.00 | 267.00 | 224.57 | 0 |
| 2022-07-04 | 270.00 | 270.00 | 264.00 | 267.00 | 224.57 | 352 |
| 2022-07-01 | 270.00 | 270.00 | 270.00 | 270.00 | 227.09 | 1,660 |
| 2022-06-30 | 270.00 | 272.00 | 264.50 | 268.00 | 225.41 | 5,411 |
| 2022-06-29 | 285.00 | 285.00 | 272.00 | 273.00 | 229.61 | 2,331 |
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.