Banco Comercial Portugues S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	0.549	0.553	0.543	0.543	0.543	12,444,340
2025-02-18	0.540	0.550	0.537	0.546	0.546	1,943,719
2025-02-17	0.541	0.546	0.534	0.534	0.534	2,164,859
2025-02-14	0.525	0.539	0.513	0.536	0.536	3,049,579
2025-02-13	0.508	0.515	0.506	0.514	0.514	3,908,342
2025-02-12	0.510	0.513	0.502	0.509	0.509	66,277,094
2025-02-11	0.504	0.510	0.504	0.509	0.509	1,903,451
2025-02-10	0.501	0.504	0.498	0.501	0.501	1,424,903
2025-02-07	0.501	0.509	0.499	0.501	0.501	4,476,430
2025-02-06	0.501	0.506	0.494	0.506	0.506	5,614,802
2025-02-05	0.501	0.502	0.493	0.496	0.496	22,178,723
2025-02-04	0.498	0.500	0.493	0.498	0.498	2,391,164
2025-02-03	0.502	0.502	0.491	0.497	0.497	2,078,969
2025-01-31	0.504	0.508	0.502	0.504	0.504	1,508,351
2025-01-30	0.509	0.512	0.502	0.504	0.504	1,189,411
2025-01-29	0.502	0.513	0.502	0.513	0.513	979,879
2025-01-28	0.502	0.503	0.499	0.502	0.502	48,073,822
2025-01-27	0.510	0.511	0.502	0.505	0.505	19,043,163
2025-01-24	0.519	0.523	0.515	0.519	0.519	1,327,918
2025-01-23	0.510	0.519	0.509	0.515	0.515	2,304,664
2025-01-22	0.514	0.516	0.509	0.514	0.514	1,880,010
2025-01-21	0.504	0.511	0.504	0.509	0.509	5,095,814
2025-01-20	0.501	0.506	0.499	0.506	0.506	2,981,270
2025-01-17	0.496	0.499	0.494	0.496	0.496	2,412,265
2025-01-16	0.489	0.496	0.489	0.495	0.495	2,350,989
2025-01-15	0.483	0.490	0.480	0.488	0.488	2,203,521
2025-01-14	0.481	0.486	0.478	0.481	0.481	47,329,625
2025-01-13	0.476	0.481	0.474	0.476	0.476	54,631,833
2025-01-10	0.476	0.484	0.475	0.481	0.481	1,304,985
2025-01-09	0.476	0.485	0.475	0.481	0.481	688,066
2025-01-08	0.479	0.487	0.465	0.484	0.484	4,900,978
2025-01-07	0.455	0.470	0.455	0.459	0.459	1,249,385
2025-01-06	0.465	0.473	0.461	0.470	0.470	2,467,262
2025-01-03	0.459	0.465	0.456	0.464	0.464	816,891
2025-01-02	0.462	0.467	0.444	0.457	0.457	1,957,360
2024-12-31	0.464	0.466	0.464	0.464	0.464	59,643
2024-12-30	0.459	0.467	0.459	0.463	0.463	978,680
2024-12-27	0.457	0.462	0.450	0.462	0.462	752,888
2024-12-24	0.450	0.454	0.450	0.450	0.450	189,156
2024-12-23	0.451	0.453	0.448	0.451	0.451	337,518
2024-12-20	0.449	0.450	0.444	0.450	0.450	867,839
2024-12-19	0.458	0.460	0.447	0.453	0.453	1,734,449
2024-12-18	0.446	0.454	0.444	0.451	0.451	948,266
2024-12-17	0.451	0.457	0.443	0.446	0.446	23,256,047
2024-12-16	0.450	0.457	0.446	0.455	0.455	1,351,298
2024-12-13	0.447	0.449	0.440	0.447	0.447	961,065
2024-12-12	0.440	0.443	0.438	0.440	0.440	896,614
2024-12-11	0.438	0.441	0.436	0.438	0.438	1,351,304
2024-12-10	0.433	0.439	0.433	0.438	0.438	697,198
2024-12-09	0.442	0.445	0.439	0.442	0.442	1,350,142
2024-12-06	0.452	0.454	0.438	0.442	0.442	1,081,161
2024-12-05	0.449	0.453	0.444	0.449	0.449	4,883,416
2024-12-04	0.445	0.449	0.444	0.449	0.449	1,287,221
2024-12-03	0.443	0.448	0.437	0.448	0.448	2,332,338
2024-12-02	0.445	0.449	0.437	0.440	0.440	590,243
2024-11-29	0.447	0.449	0.442	0.447	0.447	709,868
2024-11-28	0.450	0.451	0.444	0.446	0.446	248,689
2024-11-27	0.438	0.444	0.436	0.442	0.442	1,349,470
2024-11-26	0.442	0.450	0.441	0.442	0.442	46,722,771
2024-11-25	0.444	0.451	0.443	0.449	0.449	1,776,030

← NewerPage 8 of 22 · 1,262 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.