CTP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	400.00	400.00	392.00	392.00	382.15	117
2026-07-22	385.60	399.60	385.60	399.60	389.56	598
2026-07-21	382.00	386.80	382.00	385.00	375.33	237
2026-07-20	390.00	390.00	390.00	390.00	380.20	813
2026-07-17	397.00	397.00	386.20	386.20	376.50	274
2026-07-16	408.80	408.80	399.40	400.60	390.53	120
2026-07-15	394.00	394.00	393.80	393.80	383.91	201
2026-07-14	396.00	396.00	389.00	394.20	384.30	22
2026-07-13	390.40	396.00	390.40	396.00	386.05	516
2026-07-10	408.80	408.80	395.20	395.20	385.27	709
2026-07-09	393.40	393.40	393.40	393.40	383.52	0
2026-07-08	394.20	394.20	393.40	393.40	383.52	154
2026-07-07	426.00	426.00	405.60	411.00	400.67	108
2026-07-03	405.00	413.00	405.00	413.00	402.62	348
2026-07-02	388.00	400.40	388.00	400.40	390.34	663
2026-07-01	392.00	392.00	387.20	387.20	377.47	53
2026-06-30	392.00	392.00	380.40	385.40	375.72	754
2026-06-29	378.20	388.80	378.20	388.80	379.03	719
2026-06-26	395.20	395.20	395.20	395.20	385.27	0
2026-06-25	395.20	395.20	395.20	395.20	385.27	30
2026-06-24	377.00	377.00	377.00	377.00	367.53	0
2026-06-23	377.00	380.20	377.00	377.00	367.53	291
2026-06-22	366.00	371.00	366.00	371.00	361.68	32
2026-06-19	369.00	372.60	369.00	372.60	363.24	540
2026-06-18	371.00	371.00	370.00	370.00	360.70	210
2026-06-17	383.60	383.80	375.00	375.00	365.58	218
2026-06-16	380.00	380.00	376.40	376.40	366.94	934
2026-06-15	384.00	389.40	384.00	384.60	374.94	342
2026-06-12	385.00	385.00	382.00	382.00	372.40	422
2026-06-11	375.00	375.00	373.00	373.00	363.63	90
2026-06-10	373.00	374.80	373.00	374.80	365.38	83
2026-06-09	376.00	376.00	376.00	376.00	366.55	100
2026-06-08	367.00	376.00	367.00	376.00	366.55	821
2026-06-05	383.20	385.00	368.80	382.00	372.40	2,451
2026-06-04	377.20	379.80	371.80	379.80	370.26	1,765
2026-06-03	390.00	390.00	378.60	379.80	370.26	326
2026-06-02	400.00	400.00	390.00	390.00	380.20	1,134
2026-06-01	395.00	405.80	391.40	394.20	384.30	718
2026-05-29	397.80	397.80	395.00	395.00	385.08	373
2026-05-28	410.00	410.00	395.00	395.00	385.08	323
2026-05-27	399.80	402.00	399.80	401.00	390.92	661
2026-05-26	397.00	397.00	397.00	397.00	387.03	20
2026-05-25	397.00	397.00	391.40	393.60	376.14	739
2026-05-22	390.00	390.00	385.00	385.00	367.92	45
2026-05-21	401.80	401.80	401.80	401.80	383.98	202
2026-05-20	396.00	397.00	393.40	393.40	375.95	76
2026-05-19	391.00	393.40	391.00	393.40	375.95	83
2026-05-18	393.40	393.40	384.60	389.00	371.75	237
2026-05-15	396.00	396.00	388.00	388.00	370.79	147
2026-05-14	387.60	387.60	387.60	387.60	370.41	0
2026-05-13	389.00	389.00	387.60	387.60	370.41	75
2026-05-12	390.20	390.20	390.20	390.20	372.89	50
2026-05-11	395.00	395.00	389.40	389.40	372.13	519
2026-05-07	395.00	395.00	393.80	393.80	376.33	8
2026-05-06	392.00	392.00	392.00	392.00	374.61	0
2026-05-05	389.80	395.40	389.80	392.00	374.61	618
2026-05-04	390.00	390.00	390.00	390.00	372.70	100
2026-04-30	384.00	390.80	384.00	390.00	372.70	1,544
2026-04-29	387.40	387.40	379.00	380.00	363.15	245
2026-04-28	383.00	385.00	381.00	381.00	364.10	761

← NewerPage 2 of 5 · 247 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.