Banco Comercial Portugues historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	0.358	0.368	0.358	0.365	0.320	919,129
2024-06-05	0.367	0.369	0.364	0.366	0.320	1,164,199
2024-06-04	0.373	0.377	0.358	0.367	0.322	4,014,901
2024-06-03	0.377	0.380	0.375	0.377	0.330	2,540,360
2024-05-31	0.373	0.374	0.370	0.371	0.325	2,199,908
2024-05-30	0.361	0.372	0.357	0.370	0.324	1,698,156
2024-05-29	0.360	0.362	0.358	0.360	0.315	410,575
2024-05-28	0.358	0.362	0.357	0.360	0.315	50,592,434
2024-05-24	0.359	0.363	0.359	0.363	0.318	1,031,642
2024-05-23	0.359	0.363	0.352	0.361	0.317	1,054,138
2024-05-22	0.358	0.359	0.355	0.357	0.313	100,645,906
2024-05-21	0.359	0.360	0.354	0.358	0.313	20,342,830
2024-05-20	0.364	0.367	0.356	0.361	0.316	1,011,314
2024-05-17	0.351	0.354	0.345	0.351	0.307	920,624
2024-05-16	0.348	0.359	0.343	0.348	0.305	3,271,303
2024-05-15	0.351	0.352	0.343	0.351	0.307	2,567,192
2024-05-14	0.348	0.351	0.344	0.349	0.306	1,692,422
2024-05-13	0.343	0.348	0.341	0.344	0.301	2,682,144
2024-05-10	0.338	0.343	0.337	0.341	0.299	14,254,140
2024-05-09	0.333	0.338	0.332	0.336	0.294	521,591
2024-05-08	0.337	0.338	0.330	0.332	0.291	4,063,272
2024-05-07	0.332	0.339	0.328	0.337	0.295	1,311,679
2024-05-03	0.335	0.338	0.327	0.332	0.291	13,218,500
2024-05-02	0.332	0.339	0.330	0.335	0.293	1,392,378
2024-05-01	0.329	0.329	0.329	0.329	0.288	24,169
2024-04-30	0.326	0.332	0.325	0.328	0.287	4,066,094
2024-04-29	0.330	0.332	0.323	0.325	0.284	923,180
2024-04-26	0.325	0.328	0.322	0.325	0.284	14,763,650
2024-04-25	0.315	0.322	0.314	0.318	0.279	22,668,400
2024-04-24	0.321	0.325	0.313	0.319	0.279	11,937,260
2024-04-23	0.325	0.326	0.321	0.324	0.284	10,889,830
2024-04-22	0.312	0.320	0.307	0.318	0.278	17,270,160
2024-04-19	0.306	0.312	0.301	0.302	0.264	12,995,020
2024-04-18	0.302	0.314	0.297	0.302	0.265	46,423,070
2024-04-17	0.291	0.297	0.288	0.295	0.259	5,763,666
2024-04-16	0.293	0.295	0.290	0.294	0.257	7,171,268
2024-04-15	0.303	0.305	0.296	0.304	0.267	17,583,010
2024-04-12	0.305	0.309	0.302	0.304	0.266	8,965,082
2024-04-11	0.312	0.313	0.299	0.304	0.266	13,668,970
2024-04-10	0.308	0.312	0.307	0.312	0.273	5,928,031
2024-04-09	0.308	0.310	0.306	0.307	0.269	3,482,810
2024-04-08	0.306	0.311	0.306	0.308	0.270	6,915,369
2024-04-05	0.308	0.312	0.305	0.308	0.270	7,016,783
2024-04-04	0.312	0.317	0.308	0.313	0.274	7,125,605
2024-04-03	0.312	0.315	0.310	0.311	0.273	7,595,218
2024-04-02	0.316	0.318	0.312	0.315	0.275	22,251,650
2024-03-28	0.305	0.314	0.305	0.312	0.274	16,769,631
2024-03-27	0.303	0.308	0.300	0.305	0.267	73,146,320
2024-03-26	0.299	0.301	0.296	0.299	0.262	29,248,260
2024-03-25	0.297	0.299	0.293	0.296	0.259	21,279,490
2024-03-22	0.299	0.302	0.295	0.298	0.261	39,812,441
2024-03-21	0.293	0.298	0.288	0.297	0.260	32,165,189
2024-03-20	0.295	0.296	0.282	0.289	0.253	7,940,246
2024-03-19	0.293	0.295	0.287	0.294	0.257	29,744,471
2024-03-18	0.281	0.294	0.277	0.288	0.252	12,475,700
2024-03-15	0.273	0.278	0.267	0.277	0.243	109,639,000
2024-03-14	0.274	0.276	0.266	0.275	0.240	37,925,141
2024-03-13	0.276	0.279	0.274	0.274	0.240	8,060,546
2024-03-12	0.273	0.278	0.270	0.276	0.242	4,830,938
2024-03-11	0.263	0.268	0.263	0.264	0.232	3,723,538

← NewerPage 11 of 22 · 1,261 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.