Banco Comercial Portugues S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.917	0.936	0.906	0.926	0.926	3,416,048
2026-01-30	0.910	0.935	0.906	0.919	0.919	35,452,429
2026-01-29	0.918	0.924	0.900	0.908	0.908	16,299,541
2026-01-28	0.915	0.927	0.904	0.914	0.914	5,745,736
2026-01-27	0.909	0.923	0.906	0.919	0.919	16,360,972
2026-01-26	0.898	0.904	0.889	0.898	0.898	4,140,713
2026-01-23	0.905	0.905	0.883	0.887	0.887	3,330,435
2026-01-22	0.898	0.915	0.888	0.898	0.898	6,017,716
2026-01-21	0.875	0.889	0.867	0.884	0.884	106,730,336
2026-01-20	0.884	0.897	0.871	0.884	0.884	66,438,860
2026-01-19	0.894	0.900	0.880	0.894	0.894	1,352,773
2026-01-16	0.901	0.901	0.892	0.901	0.901	1,822,336
2026-01-15	0.907	0.908	0.893	0.897	0.897	1,667,361
2026-01-14	0.897	0.905	0.888	0.897	0.897	3,187,105
2026-01-13	0.877	0.892	0.876	0.886	0.886	2,254,843
2026-01-12	0.874	0.884	0.868	0.883	0.883	896,599
2026-01-09	0.886	0.893	0.877	0.886	0.886	856,130
2026-01-08	0.875	0.886	0.861	0.885	0.885	2,212,609
2026-01-07	0.884	0.902	0.870	0.874	0.874	963,507
2026-01-06	0.910	0.920	0.890	0.891	0.891	2,410,198
2026-01-05	0.908	0.911	0.896	0.907	0.907	1,949,765
2026-01-02	0.892	0.910	0.887	0.902	0.902	953,186
2025-12-31	0.893	0.896	0.888	0.893	0.893	303,887
2025-12-30	0.882	0.896	0.880	0.891	0.891	1,330,272
2025-12-29	0.882	0.899	0.877	0.882	0.882	3,915,083
2025-12-24	0.889	0.893	0.885	0.889	0.889	621,312
2025-12-23	0.892	0.900	0.876	0.891	0.891	10,302,801
2025-12-22	0.897	0.903	0.887	0.887	0.887	7,756,708
2025-12-19	0.888	0.907	0.883	0.888	0.888	31,453,422
2025-12-18	0.874	0.900	0.867	0.874	0.874	1,185,848
2025-12-17	0.871	0.880	0.869	0.871	0.871	685,076
2025-12-16	0.882	0.883	0.866	0.873	0.873	2,632,282
2025-12-15	0.858	0.866	0.856	0.858	0.858	2,637,820
2025-12-12	0.871	0.878	0.851	0.853	0.853	12,275,923
2025-12-11	0.854	0.871	0.854	0.863	0.863	1,049,095
2025-12-10	0.857	0.868	0.843	0.849	0.849	25,148,847
2025-12-09	0.851	0.862	0.847	0.860	0.860	6,045,034
2025-12-08	0.846	0.848	0.835	0.845	0.845	23,842,499
2025-12-05	0.856	0.880	0.850	0.856	0.856	11,414,104
2025-12-04	0.852	0.856	0.842	0.852	0.852	22,477,403
2025-12-03	0.838	0.846	0.833	0.838	0.838	7,246,262
2025-12-02	0.827	0.842	0.815	0.836	0.836	13,445,364
2025-12-01	0.822	0.826	0.811	0.813	0.813	3,994,855
2025-11-28	0.821	0.823	0.816	0.821	0.821	1,330,693
2025-11-27	0.822	0.825	0.818	0.822	0.822	4,627,923
2025-11-26	0.815	0.825	0.813	0.824	0.824	34,405,800
2025-11-25	0.793	0.809	0.790	0.802	0.802	1,163,918
2025-11-24	0.791	0.798	0.772	0.789	0.789	1,912,977
2025-11-21	0.779	0.786	0.771	0.779	0.779	10,017,119
2025-11-20	0.797	0.804	0.791	0.797	0.797	4,274,923
2025-11-19	0.778	0.792	0.777	0.786	0.786	57,675,820
2025-11-18	0.790	0.795	0.780	0.782	0.782	1,017,401
2025-11-17	0.814	0.818	0.805	0.814	0.814	12,982,208
2025-11-14	0.813	0.823	0.805	0.812	0.812	810,797
2025-11-13	0.816	0.822	0.808	0.816	0.816	2,084,666
2025-11-12	0.798	0.809	0.794	0.806	0.806	2,732,811
2025-11-11	0.800	0.803	0.788	0.791	0.791	21,515,755
2025-11-10	0.780	0.797	0.779	0.796	0.796	1,985,736
2025-11-07	0.786	0.789	0.766	0.769	0.769	1,730,734
2025-11-06	0.775	0.789	0.773	0.783	0.783	4,265,265

← NewerPage 4 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.