CTP N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 460.00 | 460.00 | 446.00 | 446.00 | 370.22 | 677 |
| 2022-01-06 | 469.00 | 469.00 | 459.00 | 460.00 | 381.84 | 175 |
| 2022-01-05 | 471.00 | 472.00 | 470.00 | 470.00 | 390.14 | 5,043 |
| 2022-01-04 | 460.00 | 460.00 | 460.00 | 460.00 | 381.84 | 26 |
| 2022-01-03 | 463.00 | 471.00 | 463.00 | 467.00 | 387.65 | 236 |
| 2021-12-30 | 450.00 | 465.00 | 450.00 | 464.00 | 385.16 | 1,935 |
| 2021-12-29 | 446.00 | 446.00 | 442.00 | 442.00 | 366.90 | 304 |
| 2021-12-28 | 450.00 | 451.00 | 446.00 | 451.00 | 374.37 | 63 |
| 2021-12-27 | 449.00 | 449.00 | 447.00 | 449.00 | 372.71 | 221 |
| 2021-12-23 | 456.00 | 456.00 | 448.00 | 448.00 | 371.88 | 698 |
| 2021-12-22 | 458.00 | 458.00 | 450.00 | 450.00 | 373.54 | 238 |
| 2021-12-21 | 455.00 | 458.00 | 455.00 | 455.00 | 377.69 | 1,473 |
| 2021-12-20 | 450.00 | 453.00 | 447.00 | 453.00 | 376.03 | 155 |
| 2021-12-17 | 449.00 | 449.00 | 444.00 | 445.00 | 369.39 | 887 |
| 2021-12-16 | 455.00 | 455.00 | 447.00 | 447.00 | 371.05 | 1,843 |
| 2021-12-15 | 463.00 | 463.00 | 459.00 | 459.00 | 381.01 | 343 |
| 2021-12-14 | 473.00 | 473.00 | 466.00 | 467.00 | 387.65 | 52 |
| 2021-12-13 | 466.00 | 470.00 | 466.00 | 470.00 | 390.14 | 278 |
| 2021-12-10 | 464.00 | 464.00 | 464.00 | 464.00 | 385.16 | 44 |
| 2021-12-09 | 456.00 | 464.00 | 456.00 | 464.00 | 385.16 | 42 |
| 2021-12-08 | 463.00 | 463.00 | 450.00 | 450.00 | 373.54 | 1,719 |
| 2021-12-07 | 468.00 | 468.00 | 468.00 | 468.00 | 388.48 | 65 |
| 2021-12-06 | 463.00 | 463.00 | 456.00 | 457.00 | 379.35 | 12,551 |
| 2021-12-03 | 472.00 | 472.00 | 472.00 | 472.00 | 391.80 | 57 |
| 2021-12-02 | 473.00 | 473.00 | 468.00 | 468.00 | 388.48 | 8,059 |
| 2021-12-01 | 475.00 | 475.00 | 473.00 | 473.00 | 392.63 | 2,200 |
| 2021-11-30 | 483.00 | 487.00 | 477.00 | 477.00 | 395.95 | 16,389 |
| 2021-11-29 | 500.00 | 500.00 | 493.00 | 495.00 | 410.90 | 218 |
| 2021-11-26 | 486.00 | 499.00 | 485.00 | 499.00 | 414.22 | 3,607 |
| 2021-11-25 | 483.00 | 485.00 | 483.00 | 485.00 | 402.59 | 141 |
| 2021-11-24 | 480.00 | 480.00 | 480.00 | 480.00 | 398.44 | 90 |
| 2021-11-23 | 474.00 | 474.00 | 474.00 | 474.00 | 393.46 | 25 |
| 2021-11-22 | 474.00 | 474.00 | 474.00 | 474.00 | 393.46 | 50 |
| 2021-11-19 | 475.00 | 475.00 | 474.00 | 474.00 | 393.46 | 200 |
| 2021-11-18 | 469.00 | 472.00 | 468.00 | 468.00 | 388.48 | 1,376 |
| 2021-11-16 | 465.00 | 465.00 | 460.00 | 463.00 | 384.33 | 12,860 |
| 2021-11-15 | 472.00 | 472.00 | 470.00 | 470.00 | 390.14 | 583 |
| 2021-11-12 | 473.00 | 473.00 | 470.00 | 470.00 | 390.14 | 45 |
| 2021-11-11 | 476.00 | 485.00 | 476.00 | 485.00 | 402.59 | 70 |
| 2021-11-10 | 476.00 | 476.00 | 476.00 | 476.00 | 395.12 | 32 |
| 2021-11-09 | 475.00 | 475.00 | 470.00 | 470.00 | 390.14 | 1,025 |
| 2021-11-08 | 475.00 | 475.00 | 475.00 | 475.00 | 394.29 | 100 |
| 2021-11-05 | 476.00 | 476.00 | 476.00 | 476.00 | 395.12 | 200 |
| 2021-11-04 | 472.00 | 472.00 | 467.00 | 469.00 | 389.31 | 802 |
| 2021-11-03 | 474.00 | 474.00 | 474.00 | 474.00 | 393.46 | 2,893 |
| 2021-11-02 | 471.00 | 472.00 | 471.00 | 472.00 | 391.80 | 1,520 |
| 2021-11-01 | 474.00 | 477.00 | 472.00 | 472.00 | 391.80 | 22,566 |
| 2021-10-29 | 468.00 | 468.00 | 468.00 | 468.00 | 388.48 | 0 |
| 2021-10-27 | 482.00 | 483.00 | 460.00 | 468.00 | 388.48 | 6,536 |
| 2021-10-26 | 485.00 | 485.00 | 482.00 | 482.00 | 400.10 | 542 |
| 2021-10-25 | 512.00 | 512.00 | 512.00 | 512.00 | 425.01 | 97 |
| 2021-10-22 | 516.00 | 516.00 | 516.00 | 516.00 | 428.33 | 255 |
| 2021-10-21 | 514.00 | 514.00 | 514.00 | 514.00 | 426.67 | 0 |
| 2021-10-20 | 514.00 | 514.00 | 514.00 | 514.00 | 426.67 | 71 |
← NewerPage 21 of 21 · 1,254 trading days
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.