CTP N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 402.00 | 405.00 | 397.60 | 405.00 | 380.23 | 49 |
| 2025-05-13 | 405.00 | 408.00 | 400.00 | 400.60 | 376.10 | 392 |
| 2025-05-12 | 420.00 | 420.00 | 398.40 | 408.60 | 383.61 | 743 |
| 2025-05-09 | 405.00 | 412.80 | 405.00 | 406.00 | 381.17 | 2,759 |
| 2025-05-07 | 412.60 | 412.60 | 410.00 | 410.00 | 384.93 | 20 |
| 2025-05-06 | 420.00 | 420.00 | 415.00 | 415.00 | 389.62 | 98 |
| 2025-05-05 | 405.00 | 421.00 | 405.00 | 418.00 | 392.44 | 1,216 |
| 2025-05-02 | 411.00 | 413.00 | 410.00 | 413.00 | 387.74 | 248 |
| 2025-04-30 | 403.00 | 415.00 | 403.00 | 415.00 | 389.62 | 212 |
| 2025-04-29 | 404.00 | 404.00 | 404.00 | 404.00 | 379.30 | 549 |
| 2025-04-28 | 405.60 | 407.00 | 403.60 | 403.60 | 378.92 | 491 |
| 2025-04-25 | 414.20 | 415.00 | 414.20 | 415.00 | 382.60 | 48 |
| 2025-04-24 | 418.20 | 418.20 | 418.20 | 418.20 | 385.55 | 0 |
| 2025-04-23 | 415.00 | 418.20 | 414.00 | 418.20 | 385.55 | 231 |
| 2025-04-22 | 410.00 | 418.60 | 410.00 | 415.00 | 382.60 | 364 |
| 2025-04-17 | 401.00 | 410.00 | 399.80 | 410.00 | 377.99 | 1,014 |
| 2025-04-16 | 398.00 | 400.00 | 397.00 | 400.00 | 368.77 | 969 |
| 2025-04-15 | 389.00 | 398.00 | 389.00 | 398.00 | 366.93 | 630 |
| 2025-04-14 | 385.00 | 389.00 | 384.00 | 389.00 | 358.63 | 484 |
| 2025-04-11 | 385.00 | 385.00 | 373.00 | 385.00 | 354.94 | 2,358 |
| 2025-04-10 | 419.00 | 419.00 | 380.00 | 380.00 | 350.33 | 602 |
| 2025-04-09 | 389.00 | 389.00 | 358.00 | 359.20 | 331.16 | 2,781 |
| 2025-04-08 | 389.40 | 389.40 | 379.00 | 387.00 | 356.79 | 621 |
| 2025-04-07 | 400.00 | 400.00 | 380.00 | 381.00 | 351.25 | 2,438 |
| 2025-04-04 | 425.00 | 430.00 | 416.20 | 416.20 | 383.71 | 3,536 |
| 2025-04-03 | 415.40 | 427.00 | 415.40 | 427.00 | 393.66 | 1,012 |
| 2025-04-02 | 417.20 | 417.20 | 417.20 | 417.20 | 384.63 | 0 |
| 2025-04-01 | 414.00 | 417.20 | 407.00 | 417.20 | 384.63 | 5,391 |
| 2025-03-31 | 414.60 | 414.60 | 414.60 | 414.60 | 382.23 | 25 |
| 2025-03-28 | 414.80 | 414.80 | 414.80 | 414.80 | 382.42 | 0 |
| 2025-03-27 | 404.00 | 414.80 | 404.00 | 414.80 | 382.42 | 76 |
| 2025-03-26 | 409.00 | 413.20 | 405.60 | 408.00 | 376.15 | 4,462 |
| 2025-03-25 | 409.00 | 409.00 | 409.00 | 409.00 | 377.07 | 160 |
| 2025-03-24 | 419.80 | 419.80 | 409.80 | 410.00 | 377.99 | 976 |
| 2025-03-21 | 420.00 | 422.00 | 415.00 | 415.00 | 382.60 | 747 |
| 2025-03-20 | 416.00 | 421.40 | 414.20 | 420.00 | 387.21 | 6,787 |
| 2025-03-19 | 414.00 | 415.00 | 412.00 | 415.00 | 382.60 | 714 |
| 2025-03-18 | 411.00 | 416.00 | 405.60 | 414.00 | 381.68 | 737 |
| 2025-03-17 | 401.60 | 413.80 | 401.60 | 413.00 | 380.76 | 395 |
| 2025-03-14 | 410.40 | 410.40 | 410.40 | 410.40 | 378.36 | 18 |
| 2025-03-13 | 415.00 | 415.00 | 401.60 | 401.60 | 370.25 | 666 |
| 2025-03-12 | 405.00 | 415.00 | 405.00 | 415.00 | 382.60 | 984 |
| 2025-03-11 | 405.00 | 405.00 | 402.00 | 402.00 | 370.62 | 78 |
| 2025-03-10 | 404.00 | 405.00 | 402.00 | 404.40 | 372.83 | 453 |
| 2025-03-07 | 407.00 | 407.00 | 390.00 | 400.00 | 368.77 | 1,046 |
| 2025-03-06 | 393.00 | 395.40 | 382.00 | 383.00 | 353.10 | 2,855 |
| 2025-03-05 | 401.00 | 401.00 | 391.00 | 391.00 | 360.47 | 695 |
| 2025-03-04 | 412.00 | 412.00 | 400.00 | 401.00 | 369.69 | 538 |
| 2025-03-03 | 415.00 | 416.00 | 410.80 | 415.00 | 382.60 | 550 |
| 2025-02-28 | 415.00 | 415.20 | 415.00 | 415.20 | 382.78 | 99 |
| 2025-02-27 | 405.40 | 408.00 | 391.00 | 408.00 | 376.15 | 2,157 |
| 2025-02-26 | 415.00 | 415.00 | 415.00 | 415.00 | 382.60 | 14 |
| 2025-02-25 | 415.20 | 415.20 | 411.60 | 411.60 | 379.47 | 250 |
| 2025-02-24 | 405.00 | 416.00 | 405.00 | 408.00 | 376.15 | 102 |
| 2025-02-21 | 414.00 | 414.00 | 409.00 | 410.00 | 377.99 | 2,521 |
| 2025-02-20 | 405.00 | 405.00 | 401.00 | 401.00 | 369.69 | 50 |
| 2025-02-19 | 415.00 | 415.00 | 415.00 | 415.00 | 382.60 | 0 |
| 2025-02-18 | 412.20 | 415.00 | 401.40 | 415.00 | 382.60 | 3,603 |
| 2025-02-17 | 409.60 | 409.60 | 401.00 | 406.00 | 374.30 | 1,633 |
| 2025-02-14 | 411.00 | 416.00 | 409.00 | 415.60 | 383.15 | 321 |
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.