CTP N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 283.50 | 286.00 | 283.00 | 286.00 | 240.55 | 426 |
| 2022-06-27 | 286.50 | 286.50 | 279.00 | 279.00 | 234.66 | 2,544 |
| 2022-06-24 | 280.00 | 280.00 | 280.00 | 280.00 | 235.50 | 1,000 |
| 2022-06-23 | 275.00 | 276.00 | 272.00 | 276.00 | 232.14 | 135 |
| 2022-06-22 | 275.00 | 275.50 | 272.00 | 275.50 | 231.72 | 152 |
| 2022-06-21 | 272.00 | 278.50 | 272.00 | 278.00 | 233.82 | 321 |
| 2022-06-20 | 274.00 | 274.00 | 267.00 | 272.00 | 228.77 | 5,317 |
| 2022-06-17 | 267.00 | 273.00 | 267.00 | 270.00 | 227.09 | 897 |
| 2022-06-16 | 285.00 | 285.00 | 267.00 | 267.50 | 224.99 | 4,361 |
| 2022-06-15 | 288.00 | 288.00 | 282.00 | 282.00 | 237.18 | 1,445 |
| 2022-06-14 | 292.50 | 292.50 | 285.00 | 285.00 | 239.71 | 970 |
| 2022-06-13 | 302.00 | 302.00 | 295.00 | 295.00 | 248.12 | 4,110 |
| 2022-06-10 | 312.00 | 312.00 | 302.00 | 302.50 | 254.42 | 6,855 |
| 2022-06-09 | 323.00 | 323.00 | 314.00 | 314.00 | 264.10 | 5,819 |
| 2022-06-08 | 319.00 | 322.00 | 319.00 | 321.00 | 269.98 | 2,880 |
| 2022-06-07 | 322.00 | 323.00 | 319.00 | 319.00 | 268.30 | 301 |
| 2022-06-06 | 327.00 | 327.00 | 321.50 | 321.50 | 270.40 | 106 |
| 2022-06-03 | 328.00 | 328.00 | 326.00 | 326.00 | 274.19 | 49 |
| 2022-06-02 | 320.00 | 323.00 | 320.00 | 323.00 | 271.67 | 89 |
| 2022-06-01 | 325.50 | 326.50 | 325.50 | 326.50 | 274.61 | 106 |
| 2022-05-31 | 325.50 | 327.00 | 325.50 | 327.00 | 275.03 | 181 |
| 2022-05-30 | 339.50 | 339.50 | 333.00 | 335.00 | 281.76 | 336 |
| 2022-05-27 | 323.50 | 330.50 | 323.50 | 330.50 | 277.97 | 1,607 |
| 2022-05-26 | 315.00 | 315.00 | 315.00 | 315.00 | 264.94 | 0 |
| 2022-05-25 | 318.00 | 319.00 | 315.00 | 315.00 | 264.94 | 200 |
| 2022-05-24 | 327.00 | 327.00 | 320.00 | 320.00 | 269.14 | 366 |
| 2022-05-23 | 330.00 | 330.00 | 320.00 | 322.00 | 270.83 | 191 |
| 2022-05-20 | 330.00 | 342.00 | 330.00 | 335.50 | 282.18 | 3,054 |
| 2022-05-19 | 325.00 | 325.00 | 325.00 | 325.00 | 273.35 | 115 |
| 2022-05-18 | 330.50 | 330.50 | 321.00 | 325.00 | 273.35 | 1,823 |
| 2022-05-17 | 324.50 | 331.50 | 324.50 | 327.00 | 275.03 | 904 |
| 2022-05-16 | 310.00 | 318.00 | 310.00 | 318.00 | 267.46 | 1,563 |
| 2022-05-13 | 318.50 | 318.50 | 310.00 | 312.00 | 262.41 | 319 |
| 2022-05-12 | 305.00 | 305.00 | 303.00 | 303.00 | 254.84 | 132 |
| 2022-05-11 | 310.00 | 313.00 | 305.00 | 306.00 | 257.37 | 749 |
| 2022-05-10 | 302.00 | 309.00 | 297.00 | 309.00 | 259.89 | 1,198 |
| 2022-05-09 | 316.00 | 318.00 | 305.00 | 305.00 | 256.53 | 1,966 |
| 2022-05-06 | 322.00 | 322.00 | 310.00 | 310.00 | 260.73 | 1,554 |
| 2022-05-05 | 330.00 | 336.00 | 329.00 | 329.00 | 276.71 | 738 |
| 2022-05-04 | 337.00 | 337.00 | 329.00 | 329.00 | 276.71 | 2,316 |
| 2022-05-03 | 338.00 | 338.00 | 331.00 | 337.00 | 283.44 | 834 |
| 2022-05-02 | 339.00 | 339.00 | 339.00 | 339.00 | 285.12 | 0 |
| 2022-04-29 | 341.00 | 342.00 | 336.00 | 339.00 | 281.40 | 2,277 |
| 2022-04-28 | 347.00 | 347.00 | 340.00 | 341.00 | 283.06 | 5,716 |
| 2022-04-27 | 350.00 | 350.00 | 345.00 | 347.00 | 288.04 | 914 |
| 2022-04-26 | 352.00 | 355.00 | 350.00 | 350.00 | 290.53 | 1,262 |
| 2022-04-25 | 352.00 | 355.00 | 352.00 | 354.00 | 293.85 | 1,133 |
| 2022-04-22 | 369.50 | 369.50 | 359.00 | 359.00 | 298.00 | 1,884 |
| 2022-04-21 | 360.00 | 367.00 | 360.00 | 367.00 | 304.64 | 366 |
| 2022-04-20 | 367.00 | 368.50 | 361.00 | 363.00 | 301.32 | 563 |
| 2022-04-19 | 369.00 | 370.50 | 361.00 | 367.00 | 304.64 | 2,899 |
| 2022-04-14 | 375.00 | 375.00 | 370.00 | 373.00 | 309.62 | 307 |
| 2022-04-13 | 372.50 | 372.50 | 372.50 | 372.50 | 309.21 | 0 |
| 2022-04-12 | 376.50 | 376.50 | 372.50 | 372.50 | 309.21 | 117 |
| 2022-04-11 | 375.00 | 376.50 | 375.00 | 376.50 | 312.53 | 1,117 |
| 2022-04-08 | 382.00 | 382.50 | 377.00 | 382.50 | 317.51 | 2,473 |
| 2022-04-07 | 382.00 | 382.00 | 382.00 | 382.00 | 317.09 | 10 |
| 2022-04-06 | 388.00 | 390.00 | 376.00 | 377.00 | 312.94 | 9,793 |
| 2022-04-05 | 390.50 | 390.50 | 389.00 | 390.00 | 323.74 | 242 |
| 2022-04-04 | 382.00 | 384.50 | 378.50 | 384.50 | 319.17 | 1,251 |
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.