Banco Comercial Portugues S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.763	0.774	0.761	0.771	0.771	1,213,360
2025-11-04	0.757	0.771	0.748	0.763	0.763	8,792,231
2025-11-03	0.762	0.768	0.756	0.762	0.762	9,993,430
2025-10-31	0.767	0.768	0.754	0.767	0.767	1,394,903
2025-10-30	0.761	0.788	0.755	0.760	0.760	2,767,361
2025-10-29	0.771	0.790	0.770	0.787	0.787	4,339,031
2025-10-28	0.771	0.775	0.766	0.771	0.771	9,301,551
2025-10-27	0.766	0.774	0.764	0.766	0.766	31,066,616
2025-10-24	0.764	0.767	0.754	0.756	0.756	13,887,034
2025-10-23	0.754	0.762	0.749	0.754	0.754	13,939,984
2025-10-22	0.758	0.760	0.754	0.758	0.758	4,340,010
2025-10-21	0.766	0.768	0.757	0.766	0.766	8,623,334
2025-10-20	0.758	0.762	0.748	0.758	0.758	2,569,785
2025-10-17	0.739	0.754	0.737	0.747	0.747	2,508,704
2025-10-16	0.762	0.762	0.753	0.761	0.761	2,138,831
2025-10-15	0.763	0.771	0.758	0.763	0.763	32,656,413
2025-10-14	0.748	0.760	0.743	0.756	0.756	1,044,835
2025-10-13	0.752	0.754	0.747	0.752	0.752	9,544,313
2025-10-10	0.757	0.764	0.745	0.749	0.749	1,385,241
2025-10-09	0.757	0.764	0.751	0.757	0.757	1,956,285
2025-10-08	0.754	0.764	0.752	0.755	0.755	3,146,826
2025-10-07	0.753	0.758	0.748	0.753	0.753	3,830,894
2025-10-06	0.757	0.764	0.748	0.757	0.757	7,160,245
2025-10-03	0.767	0.774	0.761	0.767	0.767	1,552,321
2025-10-02	0.768	0.776	0.759	0.768	0.768	3,696,973
2025-10-01	0.751	0.763	0.746	0.759	0.759	27,843,350
2025-09-30	0.752	0.755	0.748	0.752	0.752	1,598,782
2025-09-29	0.745	0.756	0.743	0.753	0.753	1,655,113
2025-09-26	0.739	0.752	0.737	0.747	0.747	1,316,904
2025-09-25	0.728	0.737	0.727	0.736	0.736	26,002,837
2025-09-24	0.729	0.739	0.728	0.737	0.737	939,292
2025-09-23	0.729	0.742	0.729	0.736	0.736	3,565,913
2025-09-22	0.732	0.738	0.720	0.725	0.725	22,240,550
2025-09-19	0.733	0.734	0.723	0.725	0.725	7,438,741
2025-09-18	0.715	0.721	0.710	0.715	0.715	4,509,592
2025-09-17	0.708	0.725	0.706	0.708	0.708	15,141,054
2025-09-16	0.722	0.731	0.713	0.714	0.714	20,945,740
2025-09-15	0.719	0.728	0.717	0.720	0.720	11,826,879
2025-09-12	0.724	0.726	0.715	0.716	0.716	8,389,356
2025-09-11	0.716	0.726	0.715	0.724	0.724	3,833,013
2025-09-10	0.718	0.720	0.704	0.718	0.718	7,000,590
2025-09-09	0.707	0.718	0.701	0.714	0.714	2,470,424
2025-09-08	0.715	0.722	0.712	0.715	0.715	1,178,530
2025-09-05	0.729	0.740	0.710	0.714	0.714	1,302,780
2025-09-04	0.727	0.739	0.721	0.735	0.735	1,801,633
2025-09-03	0.714	0.729	0.714	0.721	0.721	11,750,889
2025-09-02	0.723	0.731	0.711	0.715	0.715	4,235,399
2025-09-01	0.729	0.732	0.724	0.729	0.729	6,391,013
2025-08-29	0.724	0.728	0.713	0.724	0.724	8,118,100
2025-08-28	0.741	0.741	0.723	0.725	0.725	11,491,394
2025-08-27	0.737	0.748	0.730	0.737	0.737	1,651,188
2025-08-26	0.759	0.769	0.744	0.751	0.751	21,807,316
2025-08-22	0.791	0.796	0.769	0.774	0.774	10,534,572
2025-08-21	0.789	0.799	0.785	0.790	0.790	2,507,379
2025-08-20	0.790	0.793	0.782	0.782	0.782	1,387,670
2025-08-19	0.789	0.797	0.778	0.789	0.789	2,557,280
2025-08-18	0.774	0.777	0.768	0.774	0.774	1,612,227
2025-08-15	0.774	0.785	0.763	0.774	0.774	1,511,487
2025-08-14	0.760	0.769	0.756	0.759	0.759	19,569,555
2025-08-13	0.772	0.776	0.766	0.772	0.772	6,916,104

← NewerPage 5 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.