Banco Comercial Portugues S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.064	1.075	1.053	1.075	1.075	3,953,146
2026-07-23	1.062	1.068	1.050	1.050	1.050	1,790,880
2026-07-22	1.065	1.077	1.062	1.066	1.066	2,884,368
2026-07-21	1.033	1.066	1.028	1.056	1.056	16,337,594
2026-07-20	1.032	1.037	1.018	1.032	1.032	23,519,870
2026-07-17	1.027	1.032	1.011	1.025	1.025	4,653,019
2026-07-16	1.037	1.054	1.010	1.037	1.037	1,137,920
2026-07-15	1.048	1.063	1.043	1.049	1.049	5,391,306
2026-07-14	1.025	1.052	1.019	1.047	1.047	1,042,339
2026-07-13	1.028	1.042	1.028	1.040	1.040	2,590,738
2026-07-10	1.041	1.046	1.036	1.041	1.041	2,609,377
2026-07-09	1.033	1.048	1.032	1.044	1.044	3,297,081
2026-07-08	1.040	1.059	1.020	1.028	1.028	12,676,552
2026-07-07	1.081	1.105	1.071	1.081	1.081	1,409,974
2026-07-06	1.077	1.097	1.070	1.077	1.077	3,858,749
2026-07-03	1.064	1.085	1.061	1.064	1.064	492,478
2026-07-02	1.054	1.066	1.040	1.064	1.064	15,664,429
2026-07-01	1.033	1.043	1.028	1.033	1.033	694,402
2026-06-30	1.031	1.052	1.021	1.031	1.031	3,025,397
2026-06-29	1.015	1.024	1.010	1.015	1.015	930,572
2026-06-26	1.014	1.022	0.993	1.014	1.014	1,165,098
2026-06-25	1.025	1.028	1.010	1.025	1.025	1,823,582
2026-06-24	1.029	1.055	1.015	1.019	1.019	1,861,180
2026-06-23	1.041	1.046	1.030	1.030	1.030	1,378,966
2026-06-22	1.036	1.051	1.035	1.047	1.047	1,687,783
2026-06-19	1.021	1.035	1.018	1.032	1.032	3,305,962
2026-06-18	1.026	1.027	1.016	1.026	1.026	3,953,175
2026-06-17	0.988	1.026	0.986	1.019	1.019	1,826,868
2026-06-16	0.973	0.988	0.972	0.984	0.984	6,235,461
2026-06-15	0.971	0.975	0.960	0.969	0.969	1,133,179
2026-06-12	0.947	0.954	0.933	0.947	0.947	2,149,771
2026-06-11	0.917	0.924	0.911	0.917	0.917	1,879,891
2026-06-10	0.923	0.925	0.907	0.913	0.913	4,933,092
2026-06-09	0.928	0.943	0.919	0.928	0.928	1,308,533
2026-06-08	0.916	0.935	0.914	0.926	0.926	12,549,502
2026-06-05	0.930	0.950	0.920	0.930	0.930	29,292,371
2026-06-04	0.936	0.937	0.919	0.926	0.926	2,557,319
2026-06-03	0.938	0.956	0.928	0.929	0.929	60,194,177
2026-06-02	0.946	0.966	0.933	0.936	0.936	2,199,817
2026-06-01	0.947	0.967	0.926	0.937	0.937	3,084,297
2026-05-29	0.974	0.996	0.955	0.974	0.974	8,264,921
2026-05-28	0.968	0.978	0.966	0.968	0.968	25,267,306
2026-05-27	0.986	1.005	0.968	0.976	0.976	42,276,340
2026-05-26	0.994	1.010	0.973	0.994	0.994	56,724,776
2026-05-22	0.966	0.984	0.958	0.966	0.966	837,354
2026-05-21	0.958	0.975	0.937	0.958	0.958	2,851,118
2026-05-20	0.930	0.961	0.927	0.960	0.960	95,829,535
2026-05-19	0.932	0.950	0.926	0.932	0.932	5,115,443
2026-05-18	0.921	0.935	0.913	0.930	0.930	1,066,116
2026-05-15	0.932	0.939	0.926	0.932	0.932	850,325
2026-05-14	0.928	0.939	0.925	0.937	0.937	9,003,733
2026-05-13	0.930	0.931	0.910	0.919	0.919	25,097,863
2026-05-12	0.915	0.927	0.914	0.924	0.924	7,041,765
2026-05-11	0.937	0.946	0.922	0.926	0.926	58,739,651
2026-05-08	0.923	0.940	0.922	0.923	0.923	1,011,627
2026-05-07	0.932	0.941	0.905	0.941	0.941	7,758,162
2026-05-06	0.899	0.925	0.896	0.918	0.918	3,086,207
2026-05-05	0.878	0.899	0.876	0.888	0.888	8,736,289
2026-05-01	0.908	0.930	0.908	0.908	0.908	4,424
2026-04-30	0.890	0.911	0.880	0.908	0.908	15,471,616

← NewerPage 2 of 22 · 1,263 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.