CTP N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 310.40 | 311.40 | 309.40 | 310.00 | 310.00 | 1,335 |
| 2026-10-15 | 310.00 | 311.80 | 309.00 | 310.40 | 310.40 | 555 |
| 2026-10-14 | 308.00 | 320.00 | 308.00 | 309.80 | 309.80 | 6,741 |
| 2026-10-13 | 303.60 | 305.20 | 300.40 | 300.40 | 300.40 | 1,249 |
| 2026-10-12 | 304.00 | 308.40 | 301.60 | 301.60 | 301.60 | 1,912 |
| 2026-10-09 | 311.00 | 311.00 | 302.00 | 303.80 | 303.80 | 1,197 |
| 2026-10-08 | 307.00 | 312.00 | 301.60 | 302.00 | 302.00 | 2,364 |
| 2026-10-07 | 320.00 | 320.00 | 308.00 | 308.00 | 308.00 | 2,243 |
| 2026-10-06 | 314.00 | 314.20 | 312.20 | 312.20 | 312.20 | 785 |
| 2026-10-05 | 317.20 | 328.00 | 307.00 | 311.00 | 311.00 | 26,844 |
| 2026-10-02 | 314.00 | 317.20 | 309.00 | 317.20 | 317.20 | 1,046 |
| 2026-10-01 | 315.00 | 319.40 | 307.00 | 319.40 | 319.40 | 3,039 |
| 2026-09-30 | 324.00 | 324.00 | 315.00 | 317.20 | 317.20 | 2,889 |
| 2026-09-29 | 325.40 | 325.40 | 319.00 | 322.00 | 322.00 | 784 |
| 2026-09-25 | 325.00 | 325.00 | 317.00 | 317.80 | 317.80 | 5,981 |
| 2026-09-24 | 333.00 | 333.00 | 331.40 | 331.40 | 331.40 | 13 |
| 2026-09-23 | 329.00 | 333.20 | 327.00 | 327.00 | 327.00 | 1,565 |
| 2026-09-22 | 325.00 | 334.20 | 325.00 | 333.20 | 333.20 | 182 |
| 2026-09-21 | 344.00 | 344.00 | 322.00 | 324.60 | 324.60 | 329 |
| 2026-09-18 | 335.00 | 335.00 | 324.00 | 325.00 | 325.00 | 303 |
| 2026-09-17 | 321.00 | 335.00 | 321.00 | 335.00 | 335.00 | 166 |
| 2026-09-16 | 320.00 | 324.80 | 320.00 | 322.20 | 322.20 | 941 |
| 2026-09-15 | 323.00 | 323.00 | 318.60 | 320.00 | 320.00 | 1,324 |
| 2026-09-14 | 320.00 | 322.80 | 319.60 | 321.40 | 321.40 | 310 |
| 2026-09-11 | 323.20 | 325.20 | 319.80 | 322.60 | 322.60 | 3,576 |
| 2026-09-10 | 330.00 | 330.00 | 323.00 | 323.00 | 323.00 | 2,147 |
| 2026-09-09 | 331.80 | 333.60 | 330.00 | 331.00 | 331.00 | 1,185 |
| 2026-09-08 | 337.00 | 337.00 | 329.80 | 332.20 | 323.85 | 3,384 |
| 2026-09-07 | 340.00 | 340.00 | 335.60 | 336.00 | 327.56 | 6,129 |
| 2026-09-04 | 345.20 | 345.40 | 342.80 | 345.40 | 336.72 | 911 |
| 2026-09-03 | 347.40 | 347.40 | 342.20 | 342.20 | 333.60 | 1,300 |
| 2026-09-02 | 347.00 | 347.00 | 338.00 | 338.00 | 329.51 | 989 |
| 2026-09-01 | 346.00 | 346.00 | 338.20 | 341.40 | 332.82 | 3,740 |
| 2026-08-31 | 353.00 | 353.00 | 345.00 | 345.60 | 336.92 | 2,244 |
| 2026-08-28 | 353.00 | 353.20 | 353.00 | 353.20 | 344.33 | 40 |
| 2026-08-27 | 366.00 | 366.00 | 349.40 | 349.40 | 340.62 | 5,093 |
| 2026-08-26 | 353.00 | 353.00 | 346.60 | 346.60 | 337.89 | 117 |
| 2026-08-25 | 347.00 | 349.20 | 347.00 | 349.20 | 340.43 | 985 |
| 2026-08-24 | 350.00 | 350.00 | 345.20 | 346.80 | 338.09 | 1,403 |
| 2026-08-21 | 351.80 | 351.80 | 347.00 | 347.00 | 338.28 | 1,713 |
| 2026-08-20 | 344.00 | 348.40 | 344.00 | 345.20 | 336.53 | 564 |
| 2026-08-19 | 345.00 | 345.20 | 343.00 | 344.00 | 335.36 | 2,500 |
| 2026-08-18 | 371.80 | 371.80 | 344.00 | 345.40 | 336.72 | 1,117 |
| 2026-08-17 | 353.00 | 353.40 | 346.80 | 346.80 | 338.09 | 1,015 |
| 2026-08-14 | 372.00 | 372.00 | 350.00 | 353.00 | 344.13 | 1,128 |
| 2026-08-13 | 347.00 | 353.00 | 345.00 | 352.00 | 343.16 | 1,397 |
| 2026-08-12 | 350.00 | 350.00 | 346.40 | 346.80 | 338.09 | 13,775 |
| 2026-08-11 | 352.00 | 352.00 | 345.60 | 351.40 | 342.57 | 4,001 |
| 2026-08-10 | 361.80 | 361.80 | 351.60 | 351.60 | 342.77 | 2,168 |
| 2026-08-07 | 371.20 | 371.20 | 358.20 | 361.20 | 352.12 | 4,068 |
| 2026-08-06 | 407.60 | 407.60 | 374.00 | 374.00 | 364.60 | 1,248 |
| 2026-08-05 | 385.80 | 385.80 | 373.00 | 373.60 | 364.21 | 1,870 |
| 2026-08-04 | 378.80 | 381.00 | 377.40 | 378.00 | 368.50 | 1,358 |
| 2026-08-03 | 381.00 | 386.40 | 378.00 | 378.80 | 369.28 | 1,899 |
| 2026-07-31 | 397.40 | 397.40 | 380.00 | 385.80 | 376.11 | 808 |
| 2026-07-30 | 394.00 | 394.00 | 390.00 | 390.60 | 380.79 | 249 |
| 2026-07-29 | 398.00 | 398.00 | 398.00 | 398.00 | 388.00 | 25 |
| 2026-07-28 | 398.00 | 398.00 | 398.00 | 398.00 | 388.00 | 0 |
| 2026-07-27 | 398.00 | 398.00 | 398.00 | 398.00 | 388.00 | 25 |
| 2026-07-24 | 397.00 | 397.00 | 395.40 | 395.40 | 385.47 | 33 |
Page 1 of 3 · 126 trading daysOlder →
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.