Banco Comercial Portugues S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.896	0.897	0.886	0.896	0.896	2,147,094
2026-04-28	0.886	0.900	0.873	0.896	0.896	1,477,494
2026-04-27	0.871	0.880	0.867	0.871	0.871	7,822,017
2026-04-24	0.873	0.889	0.859	0.872	0.872	1,024,609
2026-04-23	0.880	0.885	0.871	0.879	0.879	15,657,641
2026-04-22	0.885	0.900	0.879	0.885	0.885	1,332,633
2026-04-21	0.891	0.908	0.880	0.881	0.881	743,076
2026-04-20	0.890	0.898	0.885	0.890	0.890	740,170
2026-04-17	0.886	0.907	0.880	0.904	0.904	8,951,536
2026-04-16	0.901	0.909	0.885	0.892	0.892	12,152,610
2026-04-15	0.906	0.925	0.899	0.906	0.906	4,456,034
2026-04-14	0.897	0.902	0.887	0.897	0.897	27,121,639
2026-04-13	0.887	0.893	0.875	0.886	0.886	5,180,160
2026-04-10	0.891	0.912	0.874	0.899	0.899	12,563,264
2026-04-09	0.908	0.913	0.904	0.908	0.908	535,092
2026-04-08	0.906	0.919	0.905	0.907	0.907	2,133,831
2026-04-07	0.869	0.888	0.865	0.869	0.869	655,207
2026-04-02	0.856	0.866	0.849	0.865	0.865	2,809,711
2026-04-01	0.860	0.873	0.856	0.869	0.869	1,655,791
2026-03-31	0.823	0.839	0.813	0.832	0.832	1,914,234
2026-03-30	0.803	0.813	0.800	0.812	0.812	2,397,143
2026-03-27	0.810	0.820	0.797	0.809	0.809	1,488,851
2026-03-26	0.819	0.825	0.814	0.819	0.819	947,102
2026-03-25	0.820	0.834	0.815	0.820	0.820	3,758,308
2026-03-24	0.796	0.820	0.788	0.803	0.803	3,620,533
2026-03-23	0.761	0.814	0.747	0.811	0.811	5,052,088
2026-03-20	0.806	0.812	0.779	0.783	0.783	5,269,400
2026-03-19	0.800	0.805	0.783	0.791	0.791	1,647,133
2026-03-18	0.807	0.822	0.799	0.808	0.808	5,252,989
2026-03-17	0.790	0.805	0.785	0.793	0.793	28,207,419
2026-03-16	0.779	0.810	0.779	0.795	0.795	10,594,827
2026-03-13	0.792	0.805	0.787	0.792	0.792	3,099,824
2026-03-12	0.818	0.827	0.797	0.800	0.800	3,804,825
2026-03-11	0.839	0.840	0.825	0.829	0.829	537,875
2026-03-10	0.833	0.841	0.827	0.833	0.833	2,478,305
2026-03-09	0.791	0.810	0.780	0.807	0.807	1,912,783
2026-03-06	0.827	0.830	0.797	0.809	0.809	2,543,384
2026-03-05	0.839	0.859	0.821	0.821	0.821	3,258,756
2026-03-04	0.824	0.856	0.818	0.850	0.850	13,039,897
2026-03-03	0.831	0.855	0.806	0.822	0.822	3,865,211
2026-03-02	0.851	0.887	0.841	0.869	0.869	4,091,081
2026-02-27	0.923	0.926	0.888	0.893	0.893	4,282,650
2026-02-26	0.922	0.940	0.905	0.921	0.921	2,316,593
2026-02-25	0.910	0.929	0.907	0.920	0.920	6,660,818
2026-02-24	0.900	0.918	0.897	0.900	0.900	2,241,846
2026-02-23	0.911	0.933	0.908	0.921	0.921	1,186,121
2026-02-20	0.899	0.913	0.896	0.909	0.909	785,088
2026-02-19	0.903	0.920	0.893	0.893	0.893	4,998,434
2026-02-18	0.887	0.905	0.879	0.897	0.897	1,874,071
2026-02-17	0.870	0.897	0.868	0.870	0.870	1,914,697
2026-02-16	0.865	0.877	0.862	0.874	0.874	3,786,437
2026-02-13	0.880	0.888	0.850	0.860	0.860	23,859,488
2026-02-12	0.908	0.927	0.877	0.880	0.880	1,787,724
2026-02-11	0.897	0.915	0.885	0.905	0.905	12,660,288
2026-02-10	0.918	0.932	0.905	0.908	0.908	12,399,843
2026-02-09	0.932	0.935	0.917	0.931	0.931	872,388
2026-02-06	0.903	0.920	0.898	0.913	0.913	8,399,841
2026-02-05	0.931	0.940	0.894	0.903	0.903	8,579,423
2026-02-04	0.942	0.962	0.932	0.942	0.942	12,665,925
2026-02-03	0.946	0.966	0.937	0.946	0.946	1,833,173

← NewerPage 3 of 22 · 1,266 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.