Banco Comercial Portugues S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	0.358	0.368	0.358	0.366	0.366	919,130
2024-06-05	0.367	0.369	0.364	0.367	0.367	1,164,199
2024-06-04	0.373	0.377	0.358	0.365	0.365	4,014,905
2024-06-03	0.377	0.380	0.375	0.377	0.377	2,540,361
2024-05-31	0.373	0.374	0.370	0.373	0.373	2,199,908
2024-05-30	0.361	0.372	0.357	0.369	0.369	1,698,157
2024-05-29	0.360	0.362	0.358	0.360	0.360	405,748
2024-05-28	0.358	0.362	0.357	0.358	0.358	50,592,431
2024-05-24	0.359	0.363	0.359	0.363	0.363	1,031,642
2024-05-23	0.359	0.363	0.352	0.363	0.363	1,054,136
2024-05-22	0.358	0.359	0.355	0.358	0.358	100,645,974
2024-05-21	0.359	0.360	0.354	0.355	0.355	20,342,836
2024-05-20	0.364	0.367	0.356	0.360	0.360	1,011,316
2024-05-17	0.351	0.354	0.345	0.351	0.351	885,626
2024-05-16	0.348	0.359	0.343	0.348	0.348	3,271,303
2024-05-15	0.351	0.352	0.343	0.351	0.351	2,567,192
2024-05-14	0.348	0.351	0.344	0.351	0.351	1,692,422
2024-05-13	0.343	0.348	0.341	0.343	0.343	2,682,097
2024-05-10	0.338	0.343	0.337	0.342	0.342	14,254,151
2024-05-09	0.333	0.338	0.332	0.336	0.336	521,589
2024-05-08	0.337	0.338	0.330	0.330	0.330	4,063,274
2024-05-07	0.332	0.339	0.328	0.335	0.335	1,303,067
2024-05-03	0.335	0.338	0.327	0.327	0.327	13,218,503
2024-05-02	0.332	0.339	0.330	0.335	0.335	1,392,377
2024-05-01	0.330	0.330	0.329	0.330	0.330	24,169
2024-04-30	0.326	0.332	0.325	0.330	0.330	4,041,925
2024-04-29	0.330	0.332	0.323	0.327	0.327	905,037
2024-04-26	0.325	0.328	0.322	0.322	0.322	14,763,652
2024-04-25	0.315	0.322	0.314	0.318	0.318	22,658,401
2024-04-24	0.321	0.325	0.313	0.315	0.315	12,086,860
2024-04-23	0.325	0.326	0.321	0.325	0.325	10,889,840
2024-04-22	0.312	0.320	0.307	0.319	0.319	47,275,332
2024-04-19	0.306	0.312	0.301	0.303	0.303	12,995,025
2024-04-18	0.302	0.314	0.297	0.311	0.311	46,657,859
2024-04-17	0.291	0.297	0.288	0.294	0.294	5,763,664
2024-04-16	0.293	0.295	0.290	0.293	0.293	7,171,267
2024-04-15	0.303	0.305	0.296	0.299	0.299	17,583,016
2024-04-12	0.305	0.309	0.302	0.305	0.305	8,965,085
2024-04-11	0.312	0.313	0.299	0.301	0.301	13,668,974
2024-04-10	0.308	0.312	0.307	0.312	0.312	6,069,142
2024-04-09	0.308	0.310	0.306	0.308	0.308	3,482,809
2024-04-08	0.306	0.311	0.306	0.309	0.309	6,915,369
2024-04-05	0.308	0.312	0.305	0.308	0.308	7,016,782
2024-04-04	0.312	0.317	0.308	0.316	0.316	7,125,603
2024-04-03	0.312	0.315	0.310	0.311	0.311	7,595,217
2024-04-02	0.316	0.318	0.312	0.316	0.316	22,251,653
2024-03-28	0.305	0.314	0.305	0.312	0.312	16,769,639
2024-03-27	0.303	0.308	0.300	0.306	0.306	73,146,180
2024-03-26	0.299	0.301	0.296	0.299	0.299	29,243,256
2024-03-25	0.297	0.299	0.293	0.297	0.297	21,279,490
2024-03-22	0.299	0.302	0.295	0.299	0.299	39,812,447
2024-03-21	0.293	0.298	0.288	0.296	0.296	32,160,194
2024-03-20	0.294	0.296	0.282	0.288	0.288	7,940,242
2024-03-19	0.293	0.295	0.287	0.292	0.292	29,744,472
2024-03-18	0.281	0.294	0.277	0.293	0.293	12,475,704
2024-03-15	0.273	0.278	0.267	0.275	0.275	109,639,038
2024-03-14	0.274	0.276	0.266	0.268	0.268	37,925,147
2024-03-13	0.276	0.279	0.274	0.276	0.276	8,060,546
2024-03-12	0.273	0.278	0.270	0.276	0.276	4,830,940
2024-03-11	0.263	0.268	0.263	0.268	0.268	3,723,538

← NewerPage 11 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.