Banco Comercial Portugues historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.418	0.422	0.416	0.420	0.387	1,151,800
2024-08-30	0.413	0.417	0.412	0.416	0.384	1,047,772
2024-08-29	0.413	0.414	0.408	0.412	0.380	1,005,076
2024-08-28	0.409	0.413	0.406	0.408	0.376	2,214,427
2024-08-27	0.402	0.410	0.401	0.408	0.376	3,373,057
2024-08-23	0.402	0.404	0.398	0.403	0.372	1,355,736
2024-08-22	0.399	0.403	0.395	0.401	0.370	1,414,351
2024-08-21	0.401	0.403	0.398	0.400	0.369	21,703,020
2024-08-20	0.406	0.407	0.399	0.399	0.368	2,096,216
2024-08-19	0.395	0.402	0.394	0.399	0.368	654,515
2024-08-16	0.395	0.398	0.392	0.396	0.365	671,864
2024-08-15	0.389	0.395	0.385	0.393	0.363	858,318
2024-08-14	0.383	0.389	0.383	0.386	0.356	909,270
2024-08-13	0.379	0.382	0.379	0.382	0.352	787,676
2024-08-12	0.378	0.381	0.377	0.380	0.351	30,982,561
2024-08-09	0.375	0.380	0.375	0.379	0.350	737,519
2024-08-08	0.365	0.374	0.363	0.373	0.344	956,984
2024-08-07	0.365	0.374	0.363	0.371	0.342	876,823
2024-08-06	0.363	0.369	0.355	0.364	0.336	25,471,270
2024-08-05	0.353	0.360	0.342	0.358	0.330	2,298,788
2024-08-02	0.369	0.373	0.359	0.366	0.337	1,522,940
2024-08-01	0.392	0.393	0.376	0.386	0.356	2,749,069
2024-07-31	0.388	0.389	0.384	0.386	0.356	884,154
2024-07-30	0.385	0.392	0.383	0.390	0.360	659,794
2024-07-29	0.389	0.391	0.385	0.388	0.358	450,050
2024-07-26	0.388	0.390	0.382	0.386	0.356	900,364
2024-07-25	0.385	0.392	0.383	0.385	0.355	595,956
2024-07-24	0.394	0.397	0.391	0.394	0.364	648,074
2024-07-23	0.400	0.401	0.393	0.397	0.366	72,285,453
2024-07-22	0.392	0.395	0.391	0.392	0.361	666,897
2024-07-19	0.388	0.391	0.385	0.387	0.357	510,678
2024-07-18	0.391	0.394	0.387	0.390	0.360	1,581,493
2024-07-17	0.399	0.402	0.386	0.393	0.362	1,548,518
2024-07-16	0.385	0.397	0.381	0.390	0.360	1,936,177
2024-07-15	0.373	0.382	0.372	0.377	0.348	920,730
2024-07-12	0.376	0.379	0.375	0.377	0.348	782,301
2024-07-11	0.377	0.380	0.375	0.376	0.347	1,255,008
2024-07-10	0.373	0.378	0.370	0.375	0.346	1,108,835
2024-07-09	0.373	0.376	0.365	0.373	0.344	1,579,434
2024-07-08	0.368	0.374	0.361	0.371	0.342	4,031,408
2024-07-05	0.371	0.372	0.360	0.366	0.338	201,545,500
2024-07-04	0.360	0.364	0.358	0.362	0.334	887,656
2024-07-03	0.354	0.359	0.348	0.355	0.328	1,249,566
2024-07-02	0.345	0.348	0.344	0.346	0.319	1,379,380
2024-07-01	0.347	0.351	0.342	0.345	0.319	1,185,867
2024-06-28	0.340	0.342	0.336	0.338	0.312	160,484,500
2024-06-27	0.334	0.339	0.334	0.337	0.311	809,852
2024-06-26	0.335	0.336	0.330	0.334	0.309	518,599
2024-06-25	0.336	0.340	0.330	0.334	0.308	407,749
2024-06-24	0.338	0.342	0.335	0.338	0.311	2,142,313
2024-06-21	0.349	0.356	0.340	0.345	0.318	100,702,492
2024-06-20	0.350	0.359	0.339	0.353	0.325	3,114,664
2024-06-19	0.317	0.328	0.317	0.323	0.298	1,986,984
2024-06-18	0.338	0.340	0.332	0.336	0.294	1,007,879
2024-06-17	0.330	0.333	0.326	0.333	0.292	663,360
2024-06-14	0.331	0.337	0.321	0.328	0.287	1,344,839
2024-06-13	0.349	0.349	0.334	0.342	0.300	969,921
2024-06-12	0.352	0.356	0.349	0.352	0.308	811,627
2024-06-11	0.360	0.360	0.348	0.352	0.309	3,209,891
2024-06-10	0.360	0.360	0.357	0.358	0.314	489,007

← NewerPage 10 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0344 EUR
2025-06-18	0.0300 EUR
2024-06-19	0.0170 EUR
2022-06-01	0.0009 EUR
2019-06-07	0.0020 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.