CTP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	390.00	390.00	383.40	383.40	366.40	388
2026-04-24	385.00	389.00	380.00	389.00	371.75	194
2026-04-23	390.00	390.00	388.00	388.00	370.79	549
2026-04-22	394.00	395.60	394.00	395.60	378.05	123
2026-04-21	398.60	398.60	395.00	395.20	377.67	237
2026-04-20	406.00	406.00	400.00	400.00	382.26	562
2026-04-17	404.60	406.00	400.80	405.00	387.04	1,038
2026-04-16	399.80	401.60	399.80	401.60	383.79	298
2026-04-15	394.60	399.00	394.60	396.00	378.44	1,307
2026-04-14	397.80	397.80	392.00	394.60	377.10	507
2026-04-13	390.00	396.20	388.60	396.20	378.63	304
2026-04-10	385.00	390.80	385.00	389.00	371.75	539
2026-04-09	386.60	386.60	385.00	385.00	367.92	6,778
2026-04-08	381.60	397.00	381.60	397.00	379.39	474
2026-04-07	383.00	383.00	376.00	376.00	359.32	725
2026-04-02	383.00	383.00	383.00	383.00	366.01	8
2026-04-01	358.00	377.20	358.00	377.20	360.47	1,323
2026-03-31	352.00	352.00	350.00	351.40	335.81	974
2026-03-30	350.00	350.00	335.80	345.60	330.27	5,966
2026-03-27	372.60	372.60	348.00	348.00	332.57	2,398
2026-03-26	357.00	357.00	352.00	356.80	340.98	6,780
2026-03-25	372.60	372.60	357.00	363.40	347.28	6,577
2026-03-24	375.00	375.00	365.00	366.80	350.53	1,873
2026-03-23	373.00	374.00	351.00	374.00	357.41	6,437
2026-03-20	385.00	385.20	373.20	373.20	356.65	2,826
2026-03-19	390.00	390.00	382.00	382.00	365.06	531
2026-03-18	402.00	402.00	391.00	391.00	373.66	2,200
2026-03-17	400.00	400.00	395.00	395.00	377.48	1,838
2026-03-16	392.80	400.00	388.40	398.20	380.54	1,361
2026-03-13	390.00	390.00	385.00	386.00	368.88	7,828
2026-03-12	397.20	397.20	389.00	389.00	371.75	2,761
2026-03-11	419.80	419.80	396.00	400.00	382.26	587
2026-03-10	406.00	411.20	405.00	411.20	392.96	173
2026-03-09	420.00	420.00	400.00	400.60	382.83	1,382
2026-03-06	422.00	423.20	420.00	420.00	401.37	430
2026-03-05	418.00	424.80	417.60	422.00	403.28	3,700
2026-03-04	408.00	419.00	408.00	417.60	399.08	1,450
2026-03-03	425.40	425.40	408.40	408.40	390.29	4,016
2026-03-02	452.60	452.60	421.00	433.00	413.80	598
2026-02-27	452.60	452.60	440.00	440.00	420.49	91
2026-02-26	445.00	449.40	434.00	434.00	414.75	11,468
2026-02-25	465.00	472.00	465.00	472.00	451.07	3,070
2026-02-24	468.00	468.00	468.00	468.00	447.24	1
2026-02-23	462.00	463.00	461.00	461.00	440.55	688
2026-02-20	459.80	459.80	459.80	459.80	439.41	39
2026-02-19	470.00	470.00	455.60	465.00	444.38	726
2026-02-18	463.00	470.00	463.00	470.00	449.15	1,655
2026-02-17	455.40	464.20	455.40	463.60	443.04	9,111
2026-02-16	465.00	465.00	455.00	455.00	434.82	136
2026-02-13	459.00	459.00	459.00	459.00	438.64	150
2026-02-12	459.00	460.00	452.20	460.00	439.60	602
2026-02-11	458.00	459.00	458.00	459.00	438.64	61
2026-02-10	449.60	452.00	449.60	452.00	431.95	144
2026-02-09	441.00	441.00	441.00	441.00	421.44	453
2026-02-06	441.20	441.20	441.20	441.20	421.63	23
2026-02-05	451.80	453.60	442.20	442.20	422.59	1,132
2026-02-04	451.00	451.80	451.00	451.80	431.76	142
2026-02-03	441.60	441.60	441.60	441.60	422.01	0
2026-02-02	460.00	460.00	441.20	441.60	422.01	257
2026-01-30	442.00	442.00	442.00	442.00	422.40	10

← NewerPage 3 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.