CTP N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 452.00 | 452.00 | 448.80 | 448.80 | 428.90 | 55 |
| 2025-10-27 | 445.00 | 459.40 | 444.20 | 459.40 | 439.02 | 524 |
| 2025-10-24 | 452.60 | 461.00 | 452.60 | 461.00 | 440.55 | 1,567 |
| 2025-10-23 | 462.00 | 462.00 | 455.00 | 455.00 | 434.82 | 1,080 |
| 2025-10-22 | 455.00 | 465.00 | 455.00 | 465.00 | 444.38 | 6 |
| 2025-10-21 | 463.40 | 463.40 | 455.00 | 455.00 | 434.82 | 71 |
| 2025-10-20 | 461.80 | 461.80 | 459.00 | 459.00 | 438.64 | 66 |
| 2025-10-17 | 468.00 | 468.00 | 450.00 | 461.60 | 441.13 | 902 |
| 2025-10-16 | 468.00 | 468.00 | 468.00 | 468.00 | 447.24 | 3 |
| 2025-10-15 | 474.00 | 474.00 | 474.00 | 474.00 | 452.98 | 0 |
| 2025-10-14 | 468.80 | 474.00 | 464.00 | 474.00 | 452.98 | 241 |
| 2025-10-13 | 468.80 | 468.80 | 468.80 | 468.80 | 448.01 | 4 |
| 2025-10-10 | 460.40 | 468.80 | 460.00 | 467.00 | 446.29 | 1,044 |
| 2025-10-09 | 468.80 | 468.80 | 458.40 | 458.40 | 438.07 | 18 |
| 2025-10-08 | 461.80 | 461.80 | 460.00 | 460.00 | 439.60 | 1,798 |
| 2025-10-07 | 462.00 | 468.80 | 462.00 | 466.00 | 445.33 | 517 |
| 2025-10-06 | 469.20 | 469.20 | 462.00 | 462.20 | 441.70 | 940 |
| 2025-10-03 | 464.00 | 468.80 | 464.00 | 468.80 | 448.01 | 698 |
| 2025-10-02 | 459.60 | 459.60 | 459.60 | 459.60 | 439.22 | 0 |
| 2025-10-01 | 464.60 | 464.60 | 456.00 | 459.60 | 439.22 | 1,191 |
| 2025-09-30 | 458.80 | 469.40 | 458.80 | 466.20 | 445.52 | 765 |
| 2025-09-29 | 449.00 | 458.60 | 445.00 | 451.00 | 431.00 | 416 |
| 2025-09-26 | 432.00 | 447.00 | 432.00 | 447.00 | 427.17 | 5,402 |
| 2025-09-25 | 447.00 | 447.00 | 440.00 | 440.00 | 420.49 | 362 |
| 2025-09-24 | 441.80 | 441.80 | 433.40 | 433.40 | 414.18 | 552 |
| 2025-09-23 | 433.40 | 433.40 | 433.40 | 433.40 | 414.18 | 7 |
| 2025-09-22 | 428.00 | 430.00 | 421.00 | 421.00 | 402.33 | 220 |
| 2025-09-19 | 437.20 | 437.20 | 428.00 | 432.00 | 412.84 | 483 |
| 2025-09-18 | 439.20 | 439.20 | 439.20 | 439.20 | 419.72 | 6 |
| 2025-09-17 | 435.60 | 435.60 | 429.00 | 429.00 | 409.97 | 92 |
| 2025-09-16 | 435.00 | 435.00 | 429.00 | 429.00 | 402.77 | 375 |
| 2025-09-15 | 442.00 | 443.00 | 429.00 | 429.00 | 402.77 | 3,619 |
| 2025-09-12 | 443.00 | 443.00 | 443.00 | 443.00 | 415.91 | 73 |
| 2025-09-11 | 448.00 | 448.00 | 447.60 | 447.60 | 420.23 | 60 |
| 2025-09-10 | 440.00 | 449.00 | 440.00 | 442.00 | 414.97 | 1,245 |
| 2025-09-09 | 445.00 | 449.00 | 441.00 | 441.00 | 414.03 | 314 |
| 2025-09-08 | 441.00 | 441.00 | 441.00 | 441.00 | 414.03 | 0 |
| 2025-09-05 | 440.00 | 441.00 | 433.00 | 441.00 | 414.03 | 250 |
| 2025-09-04 | 436.00 | 439.00 | 436.00 | 436.00 | 409.34 | 220 |
| 2025-09-03 | 440.00 | 442.60 | 433.00 | 433.00 | 406.52 | 1,575 |
| 2025-09-02 | 449.00 | 449.00 | 440.00 | 440.00 | 413.09 | 1,428 |
| 2025-09-01 | 451.00 | 455.80 | 446.00 | 452.00 | 424.36 | 305 |
| 2025-08-29 | 464.00 | 464.60 | 452.00 | 452.00 | 424.36 | 824 |
| 2025-08-28 | 463.00 | 469.00 | 460.00 | 464.00 | 435.63 | 765 |
| 2025-08-27 | 470.00 | 470.00 | 470.00 | 470.00 | 441.26 | 303 |
| 2025-08-26 | 474.00 | 474.00 | 460.00 | 470.00 | 441.26 | 1,104 |
| 2025-08-25 | 468.80 | 469.00 | 468.80 | 469.00 | 440.32 | 287 |
| 2025-08-22 | 458.20 | 466.80 | 458.20 | 466.80 | 438.25 | 343 |
| 2025-08-21 | 461.00 | 461.00 | 461.00 | 461.00 | 432.81 | 58 |
| 2025-08-20 | 453.00 | 454.00 | 453.00 | 454.00 | 426.24 | 304 |
| 2025-08-19 | 465.00 | 465.00 | 452.00 | 452.00 | 424.36 | 404 |
| 2025-08-18 | 454.00 | 461.20 | 454.00 | 456.00 | 428.12 | 682 |
| 2025-08-15 | 451.40 | 454.00 | 449.00 | 454.00 | 426.24 | 142 |
| 2025-08-14 | 467.00 | 467.00 | 467.00 | 467.00 | 438.44 | 3 |
| 2025-08-13 | 465.00 | 466.20 | 460.00 | 460.00 | 431.87 | 40 |
| 2025-08-12 | 472.00 | 472.00 | 465.00 | 465.00 | 436.56 | 291 |
| 2025-08-11 | 470.00 | 471.00 | 466.40 | 471.00 | 442.20 | 78 |
| 2025-08-08 | 473.40 | 473.40 | 470.00 | 470.00 | 441.26 | 50 |
| 2025-08-07 | 460.00 | 473.60 | 457.00 | 466.00 | 437.50 | 106,714 |
| 2025-08-06 | 466.60 | 466.60 | 458.00 | 458.00 | 429.99 | 83 |
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.