CTP N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 382.00 | 384.50 | 378.50 | 384.50 | 319.17 | 1,251 |
| 2022-04-01 | 377.00 | 382.00 | 377.00 | 382.00 | 317.09 | 61 |
| 2022-03-31 | 377.00 | 377.00 | 377.00 | 377.00 | 312.94 | 0 |
| 2022-03-30 | 376.00 | 377.00 | 374.00 | 377.00 | 312.94 | 1,206 |
| 2022-03-29 | 364.00 | 376.00 | 364.00 | 376.00 | 312.11 | 1,536 |
| 2022-03-28 | 366.00 | 368.00 | 360.00 | 364.00 | 302.15 | 910 |
| 2022-03-25 | 366.00 | 368.00 | 363.00 | 363.00 | 301.32 | 779 |
| 2022-03-24 | 367.00 | 368.00 | 367.00 | 368.00 | 305.47 | 235 |
| 2022-03-23 | 375.00 | 396.00 | 363.00 | 367.00 | 304.64 | 487 |
| 2022-03-22 | 374.00 | 374.00 | 374.00 | 374.00 | 310.45 | 61 |
| 2022-03-21 | 370.00 | 371.00 | 368.00 | 371.00 | 307.96 | 256 |
| 2022-03-18 | 371.00 | 371.00 | 371.00 | 371.00 | 307.96 | 20 |
| 2022-03-17 | 368.00 | 369.00 | 365.00 | 369.00 | 306.30 | 360 |
| 2022-03-16 | 354.00 | 364.00 | 354.00 | 363.00 | 301.32 | 2,629 |
| 2022-03-15 | 359.00 | 359.00 | 349.00 | 354.00 | 293.85 | 1,592 |
| 2022-03-14 | 369.00 | 369.00 | 360.00 | 360.00 | 298.83 | 1,747 |
| 2022-03-11 | 360.00 | 375.00 | 360.00 | 375.00 | 311.28 | 2,909 |
| 2022-03-10 | 370.00 | 371.00 | 355.00 | 359.00 | 298.00 | 5,744 |
| 2022-03-09 | 370.00 | 371.00 | 362.00 | 369.00 | 306.30 | 768 |
| 2022-03-08 | 360.00 | 360.00 | 350.00 | 353.00 | 293.02 | 2,371 |
| 2022-03-07 | 353.00 | 360.00 | 332.00 | 356.00 | 295.51 | 6,112 |
| 2022-03-04 | 382.00 | 382.00 | 371.00 | 373.00 | 309.62 | 2,227 |
| 2022-03-03 | 393.00 | 393.00 | 387.00 | 388.00 | 322.08 | 3,221 |
| 2022-03-02 | 381.00 | 384.00 | 374.00 | 384.00 | 318.75 | 5,087 |
| 2022-03-01 | 380.00 | 385.00 | 380.00 | 385.00 | 319.59 | 1,182 |
| 2022-02-28 | 371.00 | 382.00 | 371.00 | 382.00 | 317.09 | 1,799 |
| 2022-02-25 | 367.00 | 373.00 | 365.00 | 373.00 | 309.62 | 1,031 |
| 2022-02-24 | 367.00 | 367.00 | 359.00 | 360.00 | 298.83 | 2,504 |
| 2022-02-23 | 378.00 | 378.00 | 372.00 | 372.00 | 308.79 | 3,604 |
| 2022-02-22 | 375.00 | 382.00 | 368.00 | 379.00 | 314.60 | 2,753 |
| 2022-02-21 | 382.00 | 382.00 | 369.00 | 374.00 | 310.45 | 2,394 |
| 2022-02-18 | 401.00 | 401.00 | 385.00 | 385.00 | 319.59 | 1,692 |
| 2022-02-17 | 401.00 | 401.00 | 401.00 | 401.00 | 332.87 | 11 |
| 2022-02-16 | 399.00 | 405.00 | 399.00 | 401.00 | 332.87 | 4,570 |
| 2022-02-15 | 398.00 | 399.00 | 391.00 | 392.00 | 325.40 | 302 |
| 2022-02-14 | 405.00 | 405.00 | 389.00 | 389.00 | 322.91 | 1,206 |
| 2022-02-11 | 402.00 | 407.00 | 400.00 | 407.00 | 337.85 | 2,135 |
| 2022-02-10 | 404.00 | 407.00 | 402.00 | 402.00 | 333.70 | 406 |
| 2022-02-09 | 390.00 | 395.00 | 379.00 | 389.00 | 322.91 | 3,183 |
| 2022-02-08 | 385.00 | 392.00 | 379.00 | 391.00 | 324.57 | 15,850 |
| 2022-02-07 | 407.00 | 412.00 | 404.00 | 407.00 | 337.85 | 6,002 |
| 2022-02-04 | 432.00 | 432.00 | 412.00 | 412.00 | 342.00 | 23,815 |
| 2022-02-03 | 444.00 | 444.00 | 431.00 | 433.00 | 359.43 | 3,801 |
| 2022-02-02 | 445.00 | 447.00 | 445.00 | 447.00 | 371.05 | 295 |
| 2022-02-01 | 444.00 | 447.00 | 444.00 | 445.00 | 369.39 | 8,010 |
| 2022-01-31 | 435.00 | 435.00 | 424.00 | 426.00 | 353.62 | 6,775 |
| 2022-01-28 | 437.00 | 440.00 | 433.00 | 433.00 | 359.43 | 2,437 |
| 2022-01-27 | 440.00 | 443.00 | 435.00 | 443.00 | 367.73 | 1,243 |
| 2022-01-26 | 436.00 | 436.00 | 436.00 | 436.00 | 361.92 | 100 |
| 2022-01-25 | 434.00 | 436.00 | 430.00 | 431.00 | 357.77 | 6,112 |
| 2022-01-24 | 442.00 | 444.00 | 437.00 | 437.00 | 362.75 | 4,327 |
| 2022-01-21 | 454.00 | 454.00 | 444.00 | 444.00 | 368.56 | 480 |
| 2022-01-20 | 452.00 | 452.00 | 452.00 | 452.00 | 375.20 | 1,000 |
| 2022-01-19 | 447.00 | 449.00 | 447.00 | 449.00 | 372.71 | 108 |
| 2022-01-18 | 444.00 | 446.00 | 442.00 | 446.00 | 370.22 | 1,815 |
| 2022-01-17 | 453.00 | 453.00 | 453.00 | 453.00 | 376.03 | 300 |
| 2022-01-14 | 450.00 | 450.00 | 449.00 | 449.00 | 372.71 | 322 |
| 2022-01-13 | 457.00 | 461.00 | 456.00 | 460.00 | 381.84 | 20,505 |
| 2022-01-12 | 437.00 | 437.00 | 437.00 | 437.00 | 362.75 | 23 |
| 2022-01-11 | 435.00 | 439.00 | 427.00 | 438.00 | 363.58 | 4,007 |
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.