CTP N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 460.00 | 460.00 | 440.60 | 454.20 | 434.06 | 26 |
| 2026-01-28 | 439.00 | 439.00 | 439.00 | 439.00 | 419.53 | 0 |
| 2026-01-27 | 439.00 | 442.40 | 436.00 | 439.00 | 419.53 | 898 |
| 2026-01-26 | 448.00 | 448.00 | 439.00 | 439.00 | 419.53 | 666 |
| 2026-01-23 | 465.00 | 465.00 | 448.00 | 448.00 | 428.13 | 459 |
| 2026-01-22 | 439.00 | 440.00 | 439.00 | 440.00 | 420.49 | 172 |
| 2026-01-21 | 436.00 | 440.60 | 436.00 | 440.60 | 421.06 | 234 |
| 2026-01-20 | 437.20 | 437.20 | 437.20 | 437.20 | 417.81 | 12 |
| 2026-01-19 | 465.00 | 465.00 | 465.00 | 465.00 | 444.38 | 120 |
| 2026-01-16 | 463.00 | 469.00 | 463.00 | 464.20 | 443.61 | 3,355 |
| 2026-01-15 | 457.00 | 463.80 | 456.60 | 460.40 | 439.98 | 916 |
| 2026-01-14 | 447.00 | 451.00 | 446.80 | 451.00 | 431.00 | 276 |
| 2026-01-13 | 451.80 | 457.00 | 451.60 | 456.00 | 435.78 | 6,435 |
| 2026-01-12 | 451.80 | 451.80 | 444.00 | 450.00 | 430.04 | 326 |
| 2026-01-09 | 444.00 | 445.40 | 444.00 | 445.40 | 425.65 | 54 |
| 2026-01-08 | 445.00 | 455.00 | 442.00 | 444.80 | 425.07 | 2,390 |
| 2026-01-07 | 437.00 | 444.00 | 437.00 | 444.00 | 424.31 | 1,190 |
| 2026-01-06 | 432.00 | 437.60 | 432.00 | 437.00 | 417.62 | 8,167 |
| 2026-01-05 | 432.00 | 432.00 | 425.20 | 427.40 | 408.44 | 2,152 |
| 2026-01-02 | 430.00 | 431.20 | 429.20 | 431.20 | 412.08 | 699 |
| 2025-12-30 | 432.40 | 432.40 | 432.40 | 432.40 | 413.22 | 0 |
| 2025-12-29 | 433.00 | 433.00 | 426.20 | 432.40 | 413.22 | 359 |
| 2025-12-23 | 427.20 | 435.00 | 427.20 | 433.00 | 413.80 | 6,572 |
| 2025-12-22 | 425.40 | 428.40 | 425.40 | 427.00 | 408.06 | 135 |
| 2025-12-19 | 430.00 | 430.00 | 425.40 | 427.00 | 408.06 | 107 |
| 2025-12-18 | 429.00 | 432.80 | 429.00 | 430.00 | 410.93 | 845 |
| 2025-12-17 | 430.00 | 433.00 | 430.00 | 430.60 | 411.50 | 336 |
| 2025-12-16 | 430.00 | 431.60 | 429.80 | 430.60 | 411.50 | 235 |
| 2025-12-15 | 430.00 | 430.60 | 429.60 | 430.20 | 411.12 | 541 |
| 2025-12-12 | 433.00 | 433.00 | 424.00 | 425.00 | 406.15 | 1,230 |
| 2025-12-11 | 426.00 | 432.40 | 424.80 | 432.40 | 413.22 | 577 |
| 2025-12-10 | 430.00 | 430.00 | 426.20 | 429.60 | 410.55 | 1,004 |
| 2025-12-09 | 432.00 | 432.00 | 430.00 | 430.00 | 410.93 | 394 |
| 2025-12-08 | 434.80 | 435.00 | 428.80 | 435.00 | 415.71 | 58 |
| 2025-12-05 | 433.60 | 435.00 | 433.60 | 434.00 | 414.75 | 90 |
| 2025-12-04 | 437.00 | 437.00 | 429.60 | 430.00 | 410.93 | 3,631 |
| 2025-12-03 | 436.00 | 436.40 | 431.00 | 435.00 | 415.71 | 858 |
| 2025-12-02 | 435.40 | 447.40 | 434.20 | 447.40 | 427.56 | 442 |
| 2025-12-01 | 442.00 | 442.00 | 440.00 | 440.00 | 420.49 | 540 |
| 2025-11-28 | 444.40 | 446.20 | 442.80 | 444.20 | 424.50 | 7,298 |
| 2025-11-27 | 443.40 | 444.40 | 440.20 | 440.20 | 420.68 | 66 |
| 2025-11-26 | 437.00 | 437.00 | 435.20 | 435.20 | 415.90 | 83 |
| 2025-11-25 | 436.60 | 437.00 | 434.00 | 434.40 | 415.13 | 71 |
| 2025-11-24 | 432.00 | 436.80 | 431.00 | 434.00 | 414.75 | 538 |
| 2025-11-21 | 435.00 | 435.40 | 426.00 | 435.40 | 416.09 | 683 |
| 2025-11-20 | 433.00 | 433.00 | 433.00 | 433.00 | 413.80 | 103 |
| 2025-11-19 | 436.40 | 436.40 | 429.80 | 433.40 | 414.18 | 467 |
| 2025-11-18 | 431.20 | 436.40 | 431.20 | 436.40 | 417.04 | 108 |
| 2025-11-14 | 435.20 | 440.00 | 430.20 | 437.80 | 418.38 | 1,140 |
| 2025-11-13 | 442.00 | 444.60 | 440.00 | 443.40 | 423.73 | 220 |
| 2025-11-12 | 446.20 | 446.20 | 431.20 | 444.60 | 424.88 | 1,640 |
| 2025-11-11 | 439.00 | 443.20 | 436.00 | 442.20 | 422.59 | 660 |
| 2025-11-10 | 447.80 | 447.80 | 435.00 | 441.00 | 421.44 | 1,082 |
| 2025-11-07 | 439.00 | 445.00 | 435.00 | 440.00 | 420.49 | 2,723 |
| 2025-11-06 | 438.00 | 447.00 | 431.00 | 447.00 | 427.17 | 4,452 |
| 2025-11-05 | 448.40 | 448.40 | 437.00 | 443.00 | 423.35 | 226 |
| 2025-11-04 | 438.00 | 445.00 | 437.00 | 445.00 | 425.26 | 5,936 |
| 2025-11-03 | 442.00 | 444.00 | 440.00 | 440.00 | 420.49 | 1,194 |
| 2025-10-31 | 452.00 | 452.00 | 443.00 | 443.00 | 423.35 | 661 |
| 2025-10-30 | 446.00 | 450.60 | 443.00 | 444.00 | 424.31 | 370 |
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.