Banco Comercial Portugues S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,572,771 |
| 2026-10-16 | 1.118 | 1.130 | 1.117 | 1.118 | 1.118 | 79,273,782 |
| 2026-10-15 | 1.126 | 1.134 | 1.112 | 1.114 | 1.114 | 1,058,732 |
| 2026-10-14 | 1.144 | 1.154 | 1.121 | 1.131 | 1.131 | 258,003 |
| 2026-10-13 | 1.124 | 1.136 | 1.121 | 1.124 | 1.124 | 2,897,150 |
| 2026-10-12 | 1.114 | 1.131 | 1.107 | 1.126 | 1.126 | 15,225,776 |
| 2026-10-09 | 1.134 | 1.148 | 1.098 | 1.110 | 1.110 | 3,721,813 |
| 2026-10-08 | 1.136 | 1.155 | 1.129 | 1.136 | 1.136 | 9,971,876 |
| 2026-10-07 | 1.175 | 1.183 | 1.153 | 1.163 | 1.163 | 13,151,765 |
| 2026-10-06 | 1.179 | 1.199 | 1.176 | 1.192 | 1.192 | 541,531 |
| 2026-10-05 | 1.155 | 1.172 | 1.142 | 1.167 | 1.167 | 17,936,786 |
| 2026-10-02 | 1.161 | 1.167 | 1.136 | 1.160 | 1.160 | 661,401 |
| 2026-10-01 | 1.191 | 1.210 | 1.159 | 1.166 | 1.166 | 7,939,459 |
| 2026-09-30 | 1.233 | 1.255 | 1.217 | 1.220 | 1.220 | 3,058,431 |
| 2026-09-29 | 1.231 | 1.242 | 1.215 | 1.231 | 1.231 | 5,454,246 |
| 2026-09-28 | 1.202 | 1.216 | 1.197 | 1.202 | 1.202 | 937,076 |
| 2026-09-25 | 1.201 | 1.216 | 1.196 | 1.213 | 1.213 | 18,181,499 |
| 2026-09-24 | 1.186 | 1.191 | 1.162 | 1.186 | 1.186 | 3,904,737 |
| 2026-09-23 | 1.175 | 1.187 | 1.175 | 1.175 | 1.175 | 681,471 |
| 2026-09-22 | 1.187 | 1.192 | 1.169 | 1.175 | 1.175 | 579,809 |
| 2026-09-21 | 1.191 | 1.194 | 1.186 | 1.191 | 1.191 | 2,372,553 |
| 2026-09-18 | 1.202 | 1.204 | 1.176 | 1.177 | 1.177 | 2,197,755 |
| 2026-09-17 | 1.191 | 1.214 | 1.191 | 1.204 | 1.204 | 1,755,151 |
| 2026-09-16 | 1.195 | 1.214 | 1.179 | 1.182 | 1.182 | 1,616,285 |
| 2026-09-15 | 1.163 | 1.185 | 1.162 | 1.182 | 1.182 | 4,848,783 |
| 2026-09-14 | 1.196 | 1.199 | 1.172 | 1.183 | 1.183 | 977,126 |
| 2026-09-11 | 1.183 | 1.190 | 1.166 | 1.183 | 1.183 | 7,081,293 |
| 2026-09-10 | 1.164 | 1.174 | 1.156 | 1.164 | 1.164 | 5,520,145 |
| 2026-09-09 | 1.160 | 1.163 | 1.145 | 1.160 | 1.160 | 915,613 |
| 2026-09-08 | 1.152 | 1.168 | 1.142 | 1.164 | 1.164 | 723,273 |
| 2026-09-07 | 1.153 | 1.159 | 1.148 | 1.153 | 1.153 | 8,034,458 |
| 2026-09-04 | 1.152 | 1.158 | 1.139 | 1.151 | 1.151 | 11,996,920 |
| 2026-09-03 | 1.124 | 1.150 | 1.123 | 1.148 | 1.148 | 12,407,227 |
| 2026-09-02 | 1.121 | 1.128 | 1.117 | 1.121 | 1.121 | 10,736,331 |
| 2026-09-01 | 1.117 | 1.126 | 1.094 | 1.117 | 1.117 | 12,130,499 |
| 2026-08-28 | 1.119 | 1.138 | 1.112 | 1.119 | 1.119 | 1,538,478 |
| 2026-08-27 | 1.120 | 1.124 | 1.107 | 1.108 | 1.108 | 1,341,421 |
| 2026-08-26 | 1.113 | 1.119 | 1.106 | 1.113 | 1.113 | 729,451 |
| 2026-08-25 | 1.114 | 1.119 | 1.109 | 1.114 | 1.114 | 4,778,505 |
| 2026-08-24 | 1.096 | 1.109 | 1.094 | 1.108 | 1.108 | 2,348,125 |
| 2026-08-21 | 1.091 | 1.103 | 1.090 | 1.103 | 1.103 | 3,689,852 |
| 2026-08-20 | 1.083 | 1.091 | 1.080 | 1.083 | 1.083 | 4,104,494 |
| 2026-08-19 | 1.100 | 1.105 | 1.080 | 1.088 | 1.088 | 15,530,286 |
| 2026-08-18 | 1.100 | 1.119 | 1.096 | 1.102 | 1.102 | 1,446,717 |
| 2026-08-17 | 1.100 | 1.110 | 1.096 | 1.100 | 1.100 | 2,426,569 |
| 2026-08-14 | 1.098 | 1.102 | 1.091 | 1.098 | 1.098 | 10,118,635 |
| 2026-08-13 | 1.096 | 1.108 | 1.095 | 1.107 | 1.107 | 1,659,851 |
| 2026-08-12 | 1.097 | 1.099 | 1.091 | 1.097 | 1.097 | 731,280 |
| 2026-08-11 | 1.096 | 1.104 | 1.094 | 1.096 | 1.096 | 468,341 |
| 2026-08-10 | 1.096 | 1.100 | 1.087 | 1.096 | 1.096 | 1,689,800 |
| 2026-08-07 | 1.100 | 1.106 | 1.094 | 1.100 | 1.100 | 399,081 |
| 2026-08-06 | 1.099 | 1.112 | 1.098 | 1.111 | 1.111 | 816,939 |
| 2026-08-05 | 1.090 | 1.095 | 1.087 | 1.090 | 1.090 | 26,332,602 |
| 2026-08-04 | 1.079 | 1.093 | 1.079 | 1.090 | 1.090 | 1,134,905 |
| 2026-08-03 | 1.066 | 1.083 | 1.064 | 1.077 | 1.077 | 7,435,557 |
| 2026-07-31 | 1.081 | 1.083 | 1.059 | 1.070 | 1.070 | 7,002,603 |
| 2026-07-30 | 1.027 | 1.069 | 1.012 | 1.059 | 1.059 | 8,078,378 |
| 2026-07-29 | 1.041 | 1.056 | 1.020 | 1.030 | 1.030 | 4,886,770 |
| 2026-07-28 | 1.058 | 1.070 | 1.047 | 1.047 | 1.047 | 1,005,568 |
| 2026-07-27 | 1.079 | 1.083 | 1.066 | 1.068 | 1.068 | 6,959,967 |
Page 1 of 3 · 128 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.