CTP N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 466.60 | 466.60 | 458.00 | 458.00 | 429.99 | 83 |
| 2025-08-05 | 455.80 | 459.00 | 455.80 | 459.00 | 430.93 | 214 |
| 2025-08-04 | 460.80 | 460.80 | 460.00 | 460.00 | 431.87 | 51 |
| 2025-08-01 | 458.20 | 460.00 | 458.20 | 459.40 | 431.31 | 38 |
| 2025-07-31 | 458.20 | 460.00 | 458.20 | 460.00 | 431.87 | 47 |
| 2025-07-30 | 460.00 | 460.00 | 460.00 | 460.00 | 431.87 | 29 |
| 2025-07-29 | 454.00 | 460.00 | 454.00 | 460.00 | 431.87 | 4,982 |
| 2025-07-28 | 450.00 | 460.00 | 450.00 | 451.40 | 423.80 | 604 |
| 2025-07-25 | 450.00 | 450.00 | 449.00 | 449.00 | 421.54 | 180 |
| 2025-07-24 | 450.00 | 450.00 | 450.00 | 450.00 | 422.48 | 83 |
| 2025-07-23 | 452.00 | 454.00 | 451.00 | 454.00 | 426.24 | 71 |
| 2025-07-22 | 451.00 | 451.00 | 448.40 | 451.00 | 423.42 | 332 |
| 2025-07-21 | 448.00 | 451.00 | 448.00 | 451.00 | 423.42 | 706 |
| 2025-07-18 | 448.00 | 448.00 | 448.00 | 448.00 | 420.60 | 9 |
| 2025-07-17 | 441.00 | 445.00 | 441.00 | 445.00 | 417.79 | 226 |
| 2025-07-16 | 441.00 | 441.00 | 438.00 | 438.00 | 411.22 | 56 |
| 2025-07-15 | 430.00 | 445.00 | 430.00 | 445.00 | 417.79 | 2,056 |
| 2025-07-14 | 432.00 | 432.00 | 428.80 | 428.80 | 402.58 | 96 |
| 2025-07-11 | 431.00 | 431.00 | 430.00 | 430.00 | 403.71 | 51 |
| 2025-07-10 | 432.00 | 432.00 | 432.00 | 432.00 | 405.58 | 21 |
| 2025-07-09 | 436.00 | 436.00 | 436.00 | 436.00 | 409.34 | 116 |
| 2025-07-08 | 436.00 | 441.00 | 435.00 | 441.00 | 414.03 | 21 |
| 2025-07-07 | 438.00 | 438.00 | 438.00 | 438.00 | 411.22 | 0 |
| 2025-07-04 | 439.00 | 439.00 | 438.00 | 438.00 | 411.22 | 141 |
| 2025-07-03 | 436.00 | 442.00 | 436.00 | 440.00 | 413.09 | 184 |
| 2025-07-02 | 448.00 | 448.00 | 433.00 | 433.00 | 406.52 | 381 |
| 2025-07-01 | 444.00 | 448.00 | 435.80 | 437.20 | 410.46 | 224 |
| 2025-06-30 | 437.00 | 448.00 | 437.00 | 442.00 | 414.97 | 669 |
| 2025-06-27 | 433.00 | 437.00 | 427.00 | 437.00 | 410.28 | 1,525 |
| 2025-06-26 | 420.60 | 433.00 | 420.60 | 431.80 | 405.40 | 1,417 |
| 2025-06-25 | 422.00 | 430.00 | 421.20 | 421.20 | 395.44 | 815 |
| 2025-06-24 | 425.00 | 428.00 | 424.40 | 428.00 | 401.83 | 897 |
| 2025-06-23 | 424.00 | 425.00 | 424.00 | 425.00 | 399.01 | 136 |
| 2025-06-20 | 419.00 | 424.00 | 413.20 | 424.00 | 398.07 | 1,507 |
| 2025-06-19 | 414.20 | 414.20 | 414.20 | 414.20 | 388.87 | 324 |
| 2025-06-18 | 414.20 | 414.20 | 414.20 | 414.20 | 388.87 | 8 |
| 2025-06-17 | 408.00 | 408.00 | 408.00 | 408.00 | 383.05 | 25 |
| 2025-06-16 | 415.00 | 415.00 | 404.00 | 405.40 | 380.61 | 439 |
| 2025-06-13 | 415.00 | 415.00 | 410.00 | 410.00 | 384.93 | 460 |
| 2025-06-12 | 421.00 | 421.00 | 415.00 | 415.00 | 389.62 | 503 |
| 2025-06-11 | 423.80 | 423.80 | 420.00 | 423.80 | 397.88 | 100 |
| 2025-06-10 | 423.00 | 423.80 | 419.00 | 421.00 | 395.26 | 465 |
| 2025-06-09 | 410.40 | 421.60 | 409.00 | 421.60 | 395.82 | 517 |
| 2025-06-06 | 417.00 | 417.00 | 417.00 | 417.00 | 391.50 | 8 |
| 2025-06-05 | 414.20 | 422.20 | 411.20 | 411.20 | 386.05 | 180 |
| 2025-06-04 | 423.80 | 423.80 | 423.80 | 423.80 | 397.88 | 11 |
| 2025-06-03 | 413.00 | 413.00 | 412.60 | 412.60 | 387.37 | 79 |
| 2025-06-02 | 425.00 | 425.00 | 420.00 | 420.00 | 394.32 | 604 |
| 2025-05-30 | 425.00 | 425.60 | 424.00 | 425.00 | 399.01 | 568 |
| 2025-05-29 | 422.00 | 423.00 | 421.40 | 423.00 | 397.13 | 508 |
| 2025-05-28 | 416.00 | 423.00 | 416.00 | 423.00 | 397.13 | 1,973 |
| 2025-05-27 | 411.00 | 416.00 | 406.00 | 416.00 | 390.56 | 813 |
| 2025-05-26 | 400.00 | 411.00 | 400.00 | 411.00 | 385.87 | 306 |
| 2025-05-23 | 403.00 | 407.00 | 400.00 | 400.00 | 375.54 | 440 |
| 2025-05-22 | 414.00 | 414.00 | 400.80 | 400.80 | 376.29 | 154 |
| 2025-05-21 | 416.40 | 416.40 | 410.00 | 416.40 | 390.94 | 249 |
| 2025-05-20 | 410.00 | 417.00 | 410.00 | 416.40 | 390.94 | 1,848 |
| 2025-05-19 | 405.40 | 405.40 | 400.40 | 400.40 | 375.92 | 265 |
| 2025-05-16 | 404.00 | 410.40 | 403.80 | 409.00 | 383.99 | 3,743 |
| 2025-05-15 | 397.40 | 404.80 | 396.60 | 404.80 | 380.05 | 4,119 |
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.