Banco Comercial Portugues S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.770	0.775	0.762	0.770	0.770	1,624,207
2025-08-11	0.761	0.768	0.753	0.760	0.760	1,888,863
2025-08-08	0.753	0.763	0.750	0.761	0.761	22,331,635
2025-08-07	0.738	0.756	0.737	0.754	0.754	5,245,504
2025-08-06	0.736	0.741	0.729	0.736	0.736	2,232,854
2025-08-05	0.743	0.743	0.725	0.727	0.727	16,925,262
2025-08-04	0.723	0.741	0.717	0.738	0.738	54,551,978
2025-08-01	0.726	0.731	0.707	0.710	0.710	11,419,731
2025-07-31	0.732	0.744	0.698	0.717	0.717	21,454,281
2025-07-30	0.688	0.696	0.683	0.695	0.695	19,354,455
2025-07-29	0.682	0.693	0.680	0.689	0.689	1,089,334
2025-07-28	0.700	0.700	0.682	0.685	0.685	9,695,097
2025-07-25	0.682	0.693	0.682	0.689	0.689	58,870,269
2025-07-24	0.683	0.694	0.679	0.689	0.689	1,934,578
2025-07-23	0.675	0.678	0.669	0.675	0.675	15,997,306
2025-07-22	0.674	0.677	0.665	0.667	0.667	34,276,304
2025-07-21	0.666	0.675	0.659	0.666	0.666	4,518,200
2025-07-18	0.669	0.678	0.665	0.676	0.676	49,246,988
2025-07-17	0.659	0.667	0.659	0.666	0.666	1,638,716
2025-07-16	0.666	0.673	0.658	0.666	0.666	2,930,529
2025-07-15	0.664	0.664	0.655	0.657	0.657	1,217,315
2025-07-14	0.653	0.664	0.650	0.659	0.659	26,835,223
2025-07-11	0.661	0.670	0.651	0.654	0.654	12,758,250
2025-07-10	0.678	0.682	0.669	0.670	0.670	2,300,532
2025-07-09	0.679	0.685	0.677	0.679	0.679	33,041,174
2025-07-08	0.670	0.680	0.668	0.678	0.678	27,259,073
2025-07-07	0.677	0.677	0.663	0.669	0.669	14,101,709
2025-07-04	0.669	0.671	0.658	0.668	0.668	4,904,560
2025-07-03	0.660	0.668	0.657	0.668	0.668	11,544,509
2025-07-02	0.664	0.672	0.655	0.657	0.657	3,744,303
2025-07-01	0.664	0.668	0.658	0.664	0.664	49,002,869
2025-06-30	0.660	0.663	0.648	0.659	0.659	84,854,524
2025-06-27	0.652	0.661	0.646	0.659	0.659	1,164,609
2025-06-26	0.651	0.654	0.644	0.644	0.644	1,487,218
2025-06-25	0.663	0.670	0.648	0.650	0.650	2,722,290
2025-06-24	0.667	0.675	0.662	0.668	0.668	126,719,185
2025-06-23	0.654	0.660	0.647	0.647	0.647	1,093,133
2025-06-20	0.651	0.664	0.642	0.658	0.658	2,641,167
2025-06-19	0.652	0.653	0.639	0.644	0.644	1,761,987
2025-06-18	0.663	0.665	0.642	0.649	0.649	94,347,197
2025-06-17	0.690	0.698	0.673	0.675	0.675	8,631,683
2025-06-16	0.695	0.704	0.679	0.695	0.695	4,630,365
2025-06-13	0.663	0.680	0.654	0.679	0.679	1,345,010
2025-06-12	0.671	0.677	0.665	0.671	0.671	1,102,171
2025-06-11	0.669	0.678	0.667	0.677	0.677	1,075,777
2025-06-10	0.671	0.679	0.665	0.671	0.671	123,722,794
2025-06-09	0.674	0.682	0.668	0.681	0.681	1,321,526
2025-06-06	0.666	0.679	0.665	0.673	0.673	3,130,172
2025-06-05	0.662	0.674	0.660	0.669	0.669	22,213,741
2025-06-04	0.675	0.683	0.662	0.667	0.667	7,578,982
2025-06-03	0.681	0.688	0.673	0.680	0.680	2,915,938
2025-06-02	0.680	0.687	0.674	0.680	0.680	3,848,814
2025-05-30	0.687	0.691	0.683	0.687	0.687	43,406,990
2025-05-29	0.691	0.698	0.684	0.691	0.691	1,519,415
2025-05-28	0.693	0.698	0.682	0.686	0.686	3,377,711
2025-05-27	0.675	0.685	0.669	0.681	0.681	125,843,279
2025-05-23	0.663	0.667	0.634	0.661	0.661	3,834,180
2025-05-22	0.635	0.668	0.622	0.652	0.652	14,721,359
2025-05-21	0.644	0.648	0.636	0.644	0.644	27,482,702
2025-05-20	0.637	0.640	0.627	0.637	0.637	2,079,136

← NewerPage 6 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.