CTP N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 420.00 | 420.00 | 412.00 | 412.00 | 379.83 | 4,851 |
| 2025-02-12 | 416.00 | 422.00 | 416.00 | 416.80 | 384.26 | 1,825 |
| 2025-02-11 | 417.80 | 419.00 | 415.00 | 418.80 | 386.10 | 2,636 |
| 2025-02-10 | 417.80 | 417.80 | 417.80 | 417.80 | 385.18 | 75 |
| 2025-02-07 | 407.00 | 418.00 | 406.00 | 418.00 | 385.37 | 1,008 |
| 2025-02-06 | 399.00 | 406.00 | 399.00 | 406.00 | 374.30 | 575 |
| 2025-02-05 | 400.00 | 400.00 | 394.00 | 394.00 | 363.24 | 60 |
| 2025-02-04 | 399.60 | 399.60 | 399.60 | 399.60 | 368.40 | 1,991 |
| 2025-02-03 | 397.00 | 398.00 | 396.00 | 397.40 | 366.37 | 574 |
| 2025-01-31 | 407.00 | 407.00 | 398.20 | 398.20 | 367.11 | 104 |
| 2025-01-30 | 399.00 | 406.00 | 398.20 | 406.00 | 374.30 | 466 |
| 2025-01-29 | 400.00 | 409.00 | 400.00 | 409.00 | 377.07 | 687 |
| 2025-01-28 | 405.00 | 405.00 | 393.00 | 393.00 | 362.32 | 265 |
| 2025-01-27 | 394.00 | 400.40 | 389.00 | 398.00 | 366.93 | 696 |
| 2025-01-24 | 398.00 | 398.00 | 394.00 | 394.00 | 363.24 | 127 |
| 2025-01-23 | 398.00 | 398.00 | 398.00 | 398.00 | 366.93 | 41 |
| 2025-01-22 | 397.00 | 399.40 | 391.00 | 392.00 | 361.40 | 620 |
| 2025-01-21 | 396.00 | 397.00 | 396.00 | 397.00 | 366.01 | 274 |
| 2025-01-20 | 398.00 | 398.00 | 384.00 | 385.40 | 355.31 | 943 |
| 2025-01-17 | 386.00 | 397.00 | 380.00 | 391.00 | 360.47 | 1,876 |
| 2025-01-16 | 384.60 | 387.60 | 384.60 | 386.00 | 355.86 | 5,660 |
| 2025-01-15 | 373.00 | 383.00 | 373.00 | 383.00 | 353.10 | 453 |
| 2025-01-14 | 373.00 | 373.00 | 373.00 | 373.00 | 343.88 | 4,805 |
| 2025-01-13 | 363.00 | 373.40 | 363.00 | 365.00 | 336.50 | 892 |
| 2025-01-10 | 377.00 | 379.00 | 366.00 | 368.00 | 339.27 | 5,327 |
| 2025-01-09 | 367.00 | 378.00 | 366.00 | 378.00 | 348.49 | 2,487 |
| 2025-01-08 | 379.00 | 380.00 | 363.00 | 363.00 | 334.66 | 13,055 |
| 2025-01-07 | 382.20 | 385.40 | 382.00 | 385.40 | 355.31 | 2,212 |
| 2025-01-06 | 376.00 | 376.00 | 371.20 | 373.00 | 343.88 | 4,237 |
| 2025-01-03 | 380.20 | 382.40 | 371.20 | 378.00 | 348.49 | 1,177 |
| 2025-01-02 | 380.00 | 380.00 | 374.80 | 380.00 | 350.33 | 280 |
| 2024-12-30 | 380.20 | 380.20 | 380.20 | 380.20 | 350.52 | 0 |
| 2024-12-27 | 380.00 | 380.20 | 371.60 | 380.20 | 350.52 | 76 |
| 2024-12-23 | 372.00 | 380.00 | 372.00 | 380.00 | 350.33 | 5,361 |
| 2024-12-20 | 384.80 | 384.80 | 373.00 | 374.00 | 344.80 | 719 |
| 2024-12-19 | 380.00 | 383.20 | 376.00 | 383.20 | 353.28 | 741 |
| 2024-12-18 | 380.00 | 382.80 | 380.00 | 382.80 | 352.91 | 1,020 |
| 2024-12-17 | 377.60 | 380.00 | 377.60 | 378.40 | 348.86 | 413 |
| 2024-12-16 | 384.00 | 384.00 | 374.00 | 374.00 | 344.80 | 916 |
| 2024-12-13 | 384.00 | 384.00 | 384.00 | 384.00 | 354.02 | 100 |
| 2024-12-12 | 387.00 | 387.00 | 381.00 | 381.00 | 351.25 | 495 |
| 2024-12-11 | 387.00 | 387.00 | 381.00 | 381.00 | 351.25 | 77 |
| 2024-12-10 | 380.00 | 382.00 | 380.00 | 380.00 | 350.33 | 432 |
| 2024-12-09 | 385.00 | 386.80 | 380.00 | 386.80 | 356.60 | 102 |
| 2024-12-06 | 388.00 | 388.00 | 388.00 | 388.00 | 357.71 | 35 |
| 2024-12-05 | 390.00 | 397.20 | 388.00 | 388.00 | 357.71 | 2,270 |
| 2024-12-04 | 384.00 | 384.00 | 384.00 | 384.00 | 354.02 | 100 |
| 2024-12-03 | 384.00 | 384.00 | 384.00 | 384.00 | 354.02 | 0 |
| 2024-12-02 | 384.00 | 384.00 | 384.00 | 384.00 | 354.02 | 3,570 |
| 2024-11-29 | 384.00 | 384.00 | 384.00 | 384.00 | 354.02 | 0 |
| 2024-11-28 | 382.00 | 384.00 | 382.00 | 384.00 | 354.02 | 135 |
| 2024-11-27 | 378.00 | 380.00 | 378.00 | 380.00 | 350.33 | 100 |
| 2024-11-26 | 386.20 | 386.20 | 370.60 | 379.00 | 349.41 | 305 |
| 2024-11-25 | 388.00 | 388.00 | 380.00 | 380.00 | 350.33 | 175 |
| 2024-11-22 | 379.60 | 388.00 | 379.60 | 388.00 | 357.71 | 4,643 |
| 2024-11-21 | 371.00 | 373.00 | 371.00 | 373.00 | 343.88 | 150 |
| 2024-11-20 | 370.00 | 371.00 | 370.00 | 371.00 | 342.04 | 155 |
| 2024-11-19 | 370.00 | 370.00 | 366.00 | 369.00 | 340.19 | 1,742 |
| 2024-11-18 | 374.00 | 374.00 | 368.00 | 369.00 | 340.19 | 571 |
| 2024-11-15 | 377.00 | 377.00 | 372.00 | 372.00 | 342.96 | 408 |
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.