Banco Comercial Portugues S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	0.632	0.638	0.609	0.626	0.626	17,780,233
2025-05-16	0.636	0.638	0.624	0.629	0.629	4,511,059
2025-05-15	0.633	0.637	0.617	0.633	0.633	1,862,492
2025-05-14	0.618	0.632	0.602	0.626	0.626	28,094,972
2025-05-13	0.605	0.608	0.596	0.598	0.598	1,025,415
2025-05-12	0.601	0.609	0.595	0.601	0.601	1,339,036
2025-05-09	0.600	0.602	0.590	0.594	0.594	90,629,130
2025-05-08	0.595	0.598	0.589	0.595	0.595	8,527,723
2025-05-07	0.587	0.598	0.585	0.587	0.587	14,157,369
2025-05-06	0.576	0.587	0.575	0.583	0.583	3,500,876
2025-05-02	0.577	0.588	0.570	0.583	0.583	5,519,566
2025-05-01	0.560	0.560	0.560	0.560	0.560	0
2025-04-30	0.572	0.578	0.559	0.560	0.560	2,042,309
2025-04-29	0.584	0.585	0.566	0.572	0.572	63,302,001
2025-04-28	0.569	0.575	0.560	0.563	0.563	1,106,658
2025-04-25	0.559	0.570	0.557	0.565	0.565	8,090,936
2025-04-24	0.565	0.569	0.555	0.559	0.559	2,005,642
2025-04-23	0.544	0.568	0.543	0.566	0.566	2,301,673
2025-04-22	0.541	0.548	0.534	0.541	0.541	17,700,280
2025-04-17	0.546	0.554	0.536	0.540	0.540	596,475
2025-04-16	0.566	0.572	0.545	0.548	0.548	3,478,281
2025-04-15	0.559	0.569	0.543	0.565	0.565	6,255,753
2025-04-14	0.536	0.543	0.532	0.542	0.542	1,877,460
2025-04-11	0.518	0.530	0.513	0.524	0.524	17,360,157
2025-04-10	0.522	0.551	0.512	0.515	0.515	1,054,444
2025-04-09	0.491	0.494	0.475	0.485	0.485	1,014,639
2025-04-08	0.483	0.501	0.476	0.498	0.498	1,557,204
2025-04-07	0.469	0.490	0.441	0.473	0.473	7,641,317
2025-04-04	0.511	0.540	0.483	0.493	0.493	2,274,798
2025-04-03	0.547	0.555	0.540	0.541	0.541	940,137
2025-04-02	0.561	0.568	0.557	0.561	0.561	21,225,086
2025-04-01	0.559	0.567	0.557	0.565	0.565	1,357,291
2025-03-31	0.558	0.561	0.550	0.557	0.557	2,022,872
2025-03-28	0.561	0.575	0.556	0.561	0.561	1,208,848
2025-03-27	0.570	0.575	0.565	0.570	0.570	1,618,608
2025-03-26	0.570	0.580	0.570	0.576	0.576	9,743,093
2025-03-25	0.565	0.578	0.557	0.577	0.577	12,853,080
2025-03-24	0.549	0.556	0.548	0.555	0.555	1,862,748
2025-03-21	0.548	0.555	0.544	0.549	0.549	5,702,690
2025-03-20	0.565	0.573	0.547	0.547	0.547	5,531,642
2025-03-19	0.575	0.579	0.568	0.575	0.575	1,526,385
2025-03-18	0.568	0.581	0.557	0.575	0.575	1,109,349
2025-03-17	0.551	0.561	0.549	0.557	0.557	1,366,309
2025-03-14	0.531	0.554	0.528	0.553	0.553	6,300,472
2025-03-13	0.537	0.540	0.528	0.531	0.531	862,590
2025-03-12	0.523	0.541	0.520	0.540	0.540	70,549,706
2025-03-11	0.523	0.534	0.517	0.522	0.522	4,215,200
2025-03-10	0.537	0.556	0.526	0.532	0.532	5,332,013
2025-03-07	0.548	0.558	0.539	0.554	0.554	5,413,483
2025-03-06	0.544	0.546	0.530	0.539	0.539	3,148,738
2025-03-05	0.527	0.536	0.523	0.532	0.532	2,996,769
2025-03-04	0.520	0.534	0.513	0.514	0.514	5,701,553
2025-03-03	0.526	0.540	0.521	0.538	0.538	2,590,525
2025-02-28	0.545	0.560	0.535	0.539	0.539	4,642,423
2025-02-27	0.577	0.588	0.562	0.565	0.565	4,607,962
2025-02-26	0.576	0.588	0.571	0.588	0.588	8,041,770
2025-02-25	0.564	0.576	0.556	0.576	0.576	4,427,330
2025-02-24	0.551	0.565	0.548	0.557	0.557	1,946,635
2025-02-21	0.542	0.550	0.540	0.547	0.547	2,364,768
2025-02-20	0.544	0.546	0.540	0.544	0.544	1,563,544

← NewerPage 7 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.