Banco Comercial Portugues S/A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	0.413	0.417	0.412	0.417	0.417	1,047,628
2024-08-29	0.413	0.414	0.408	0.413	0.413	1,005,074
2024-08-28	0.409	0.413	0.406	0.409	0.409	2,214,425
2024-08-27	0.402	0.410	0.401	0.406	0.406	3,368,132
2024-08-23	0.402	0.404	0.398	0.402	0.402	1,355,734
2024-08-22	0.399	0.403	0.395	0.399	0.399	1,414,349
2024-08-21	0.401	0.403	0.398	0.401	0.401	21,703,021
2024-08-20	0.406	0.407	0.399	0.402	0.402	2,096,214
2024-08-19	0.395	0.402	0.394	0.399	0.399	654,517
2024-08-16	0.395	0.398	0.392	0.395	0.395	671,864
2024-08-15	0.389	0.395	0.385	0.393	0.393	858,315
2024-08-14	0.383	0.389	0.383	0.388	0.388	909,272
2024-08-13	0.379	0.382	0.379	0.379	0.379	787,677
2024-08-12	0.378	0.381	0.377	0.378	0.378	30,982,564
2024-08-09	0.375	0.380	0.375	0.375	0.375	737,519
2024-08-08	0.365	0.374	0.363	0.372	0.372	956,984
2024-08-07	0.364	0.374	0.363	0.373	0.373	876,824
2024-08-06	0.363	0.369	0.355	0.359	0.359	25,471,273
2024-08-05	0.353	0.361	0.342	0.361	0.361	2,298,433
2024-08-02	0.369	0.373	0.359	0.361	0.361	1,522,940
2024-08-01	0.392	0.393	0.376	0.380	0.380	2,749,069
2024-07-31	0.388	0.389	0.384	0.388	0.388	883,328
2024-07-30	0.385	0.392	0.383	0.389	0.389	659,795
2024-07-29	0.389	0.391	0.384	0.384	0.384	450,047
2024-07-26	0.388	0.390	0.382	0.384	0.384	900,365
2024-07-25	0.385	0.392	0.383	0.389	0.389	595,960
2024-07-24	0.394	0.397	0.391	0.394	0.394	648,074
2024-07-23	0.400	0.401	0.393	0.396	0.396	72,285,468
2024-07-22	0.392	0.395	0.391	0.392	0.392	666,897
2024-07-19	0.388	0.391	0.385	0.388	0.388	510,680
2024-07-18	0.391	0.394	0.387	0.391	0.391	1,581,494
2024-07-17	0.399	0.402	0.386	0.387	0.387	1,548,521
2024-07-16	0.385	0.397	0.381	0.393	0.393	1,936,178
2024-07-15	0.373	0.382	0.372	0.381	0.381	920,731
2024-07-12	0.376	0.379	0.375	0.376	0.376	782,300
2024-07-11	0.377	0.380	0.375	0.377	0.377	1,255,007
2024-07-10	0.373	0.378	0.370	0.377	0.377	1,108,835
2024-07-09	0.373	0.376	0.365	0.365	0.365	1,579,434
2024-07-08	0.368	0.374	0.361	0.372	0.372	4,031,409
2024-07-05	0.371	0.372	0.360	0.363	0.363	201,545,585
2024-07-04	0.360	0.364	0.358	0.360	0.360	887,658
2024-07-03	0.354	0.359	0.348	0.357	0.357	1,249,566
2024-07-02	0.345	0.348	0.344	0.345	0.345	1,379,383
2024-07-01	0.347	0.351	0.342	0.347	0.347	1,185,869
2024-06-28	0.340	0.342	0.336	0.336	0.336	160,484,572
2024-06-27	0.334	0.339	0.334	0.337	0.337	809,853
2024-06-26	0.335	0.336	0.330	0.335	0.335	518,599
2024-06-25	0.336	0.340	0.330	0.333	0.333	407,751
2024-06-24	0.338	0.342	0.335	0.338	0.338	2,142,312
2024-06-21	0.349	0.356	0.340	0.341	0.341	100,702,539
2024-06-20	0.350	0.359	0.339	0.357	0.357	3,114,664
2024-06-19	0.317	0.328	0.317	0.327	0.327	1,986,984
2024-06-18	0.338	0.340	0.332	0.334	0.334	1,007,877
2024-06-17	0.330	0.333	0.326	0.333	0.333	663,360
2024-06-14	0.331	0.337	0.321	0.328	0.328	1,344,840
2024-06-13	0.349	0.349	0.334	0.334	0.334	969,922
2024-06-12	0.352	0.356	0.349	0.352	0.352	811,627
2024-06-11	0.360	0.360	0.348	0.349	0.349	3,209,892
2024-06-10	0.360	0.360	0.357	0.360	0.360	489,007
2024-06-07	0.361	0.366	0.358	0.365	0.365	636,052

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.