CTP N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 405.00 | 405.00 | 382.60 | 385.00 | 354.94 | 66 |
| 2024-11-13 | 380.00 | 383.00 | 368.00 | 370.00 | 341.11 | 1,742 |
| 2024-11-12 | 380.00 | 385.80 | 378.00 | 385.80 | 355.68 | 709 |
| 2024-11-11 | 380.00 | 384.40 | 376.00 | 376.00 | 346.65 | 1,249 |
| 2024-11-08 | 372.00 | 378.40 | 365.00 | 370.00 | 341.11 | 3,915 |
| 2024-11-07 | 381.20 | 381.20 | 366.00 | 373.60 | 344.43 | 7,808 |
| 2024-11-06 | 417.00 | 417.00 | 380.00 | 380.00 | 350.33 | 2,052 |
| 2024-11-05 | 385.00 | 392.60 | 385.00 | 385.00 | 354.94 | 231 |
| 2024-11-04 | 390.00 | 390.00 | 383.00 | 383.00 | 353.10 | 1,066 |
| 2024-11-01 | 392.00 | 392.00 | 390.00 | 392.00 | 361.40 | 898 |
| 2024-10-31 | 395.00 | 397.60 | 390.00 | 390.00 | 359.55 | 2,048 |
| 2024-10-30 | 398.00 | 399.60 | 394.00 | 395.00 | 364.16 | 645 |
| 2024-10-29 | 404.00 | 404.00 | 398.00 | 398.00 | 366.93 | 961 |
| 2024-10-25 | 406.00 | 406.00 | 402.00 | 402.00 | 370.62 | 1,108 |
| 2024-10-24 | 407.00 | 410.00 | 407.00 | 407.00 | 375.23 | 413 |
| 2024-10-23 | 410.00 | 410.00 | 410.00 | 410.00 | 377.99 | 151 |
| 2024-10-22 | 412.00 | 417.60 | 406.00 | 417.60 | 385.00 | 1,312 |
| 2024-10-21 | 420.60 | 420.60 | 420.60 | 420.60 | 387.76 | 53 |
| 2024-10-18 | 432.00 | 432.00 | 432.00 | 432.00 | 398.27 | 1 |
| 2024-10-17 | 430.40 | 430.40 | 430.40 | 430.40 | 396.80 | 52 |
| 2024-10-16 | 430.00 | 437.00 | 429.00 | 431.80 | 398.09 | 3,499 |
| 2024-10-15 | 425.00 | 432.60 | 422.00 | 422.00 | 389.05 | 585 |
| 2024-10-14 | 422.00 | 422.00 | 422.00 | 422.00 | 389.05 | 50 |
| 2024-10-11 | 424.00 | 425.00 | 421.80 | 422.00 | 389.05 | 333 |
| 2024-10-10 | 424.00 | 424.00 | 422.60 | 422.60 | 389.61 | 46 |
| 2024-10-09 | 424.00 | 424.00 | 424.00 | 424.00 | 390.90 | 49 |
| 2024-10-08 | 420.00 | 420.00 | 415.00 | 415.00 | 382.60 | 2,374 |
| 2024-10-07 | 425.00 | 425.00 | 412.60 | 414.00 | 381.68 | 522 |
| 2024-10-04 | 420.20 | 425.00 | 420.20 | 425.00 | 391.82 | 280 |
| 2024-10-03 | 429.00 | 429.00 | 429.00 | 429.00 | 395.51 | 1 |
| 2024-10-02 | 424.80 | 429.00 | 420.00 | 420.00 | 387.21 | 1,133 |
| 2024-10-01 | 422.80 | 423.60 | 422.80 | 423.40 | 390.34 | 97 |
| 2024-09-30 | 415.00 | 420.80 | 413.00 | 420.80 | 387.95 | 2,279 |
| 2024-09-27 | 415.00 | 419.00 | 415.00 | 419.00 | 386.29 | 382 |
| 2024-09-26 | 413.80 | 415.00 | 413.80 | 415.00 | 382.60 | 3,935 |
| 2024-09-25 | 408.00 | 416.60 | 407.00 | 416.60 | 384.08 | 315 |
| 2024-09-24 | 408.00 | 408.00 | 408.00 | 408.00 | 376.15 | 0 |
| 2024-09-23 | 408.00 | 408.00 | 408.00 | 408.00 | 376.15 | 0 |
| 2024-09-20 | 410.60 | 414.80 | 408.00 | 408.00 | 376.15 | 360 |
| 2024-09-19 | 417.40 | 417.40 | 417.40 | 417.40 | 384.81 | 43 |
| 2024-09-18 | 417.60 | 417.60 | 407.00 | 407.00 | 375.23 | 409 |
| 2024-09-17 | 423.80 | 423.80 | 423.80 | 423.80 | 390.71 | 0 |
| 2024-09-16 | 428.00 | 428.00 | 416.00 | 423.80 | 390.71 | 298 |
| 2024-09-13 | 422.60 | 422.60 | 422.60 | 422.60 | 389.61 | 464 |
| 2024-09-12 | 419.00 | 420.00 | 419.00 | 420.00 | 387.21 | 1,351 |
| 2024-09-11 | 419.00 | 419.00 | 419.00 | 419.00 | 386.29 | 37 |
| 2024-09-10 | 411.60 | 411.60 | 410.00 | 410.00 | 377.99 | 1,224 |
| 2024-09-09 | 419.00 | 419.00 | 409.00 | 409.00 | 377.07 | 160 |
| 2024-09-06 | 419.00 | 419.00 | 409.00 | 409.00 | 377.07 | 242 |
| 2024-09-05 | 419.00 | 419.00 | 416.40 | 419.00 | 386.29 | 378 |
| 2024-09-04 | 410.00 | 410.00 | 410.00 | 410.00 | 377.99 | 0 |
| 2024-09-03 | 424.00 | 424.00 | 410.00 | 410.00 | 371.28 | 521 |
| 2024-09-02 | 423.00 | 423.00 | 422.00 | 422.00 | 382.15 | 613 |
| 2024-08-30 | 437.00 | 437.00 | 437.00 | 437.00 | 395.73 | 7 |
| 2024-08-29 | 437.00 | 438.00 | 437.00 | 438.00 | 396.64 | 205 |
| 2024-08-28 | 437.00 | 437.00 | 437.00 | 437.00 | 395.73 | 0 |
| 2024-08-27 | 437.00 | 437.00 | 437.00 | 437.00 | 395.73 | 305 |
| 2024-08-26 | 427.00 | 435.00 | 427.00 | 435.00 | 393.92 | 1,051 |
| 2024-08-23 | 429.00 | 429.00 | 429.00 | 429.00 | 388.49 | 30 |
| 2024-08-22 | 418.00 | 427.00 | 418.00 | 425.00 | 384.86 | 2,942 |
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.