Banco Comercial Portugues historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.064	1.075	1.053	1.069	1.069	3,953,218
2026-07-23	1.062	1.068	1.050	1.060	1.060	1,790,888
2026-07-22	1.065	1.077	1.062	1.070	1.070	2,884,550
2026-07-21	1.033	1.066	1.028	1.051	1.051	16,337,953
2026-07-20	1.032	1.037	1.018	1.028	1.028	23,519,941
2026-07-17	1.027	1.032	1.011	1.020	1.020	4,653,047
2026-07-16	1.037	1.054	1.010	1.042	1.042	1,137,970
2026-07-15	1.048	1.063	1.043	1.054	1.054	5,391,453
2026-07-14	1.025	1.052	1.019	1.027	1.027	1,042,541
2026-07-13	1.028	1.042	1.028	1.040	1.040	2,590,853
2026-07-10	1.041	1.046	1.036	1.045	1.045	2,609,391
2026-07-09	1.033	1.048	1.032	1.043	1.043	3,297,081
2026-07-08	1.040	1.059	1.020	1.030	1.030	12,676,736
2026-07-07	1.081	1.105	1.071	1.085	1.085	1,409,995
2026-07-06	1.077	1.097	1.070	1.073	1.073	3,858,839
2026-07-03	1.064	1.085	1.061	1.073	1.073	492,478
2026-07-02	1.054	1.066	1.040	1.056	1.056	15,664,518
2026-07-01	1.033	1.043	1.028	1.037	1.037	694,958
2026-06-30	1.031	1.052	1.021	1.032	1.032	3,025,519
2026-06-29	1.015	1.024	1.010	1.018	1.018	930,572
2026-06-26	1.014	1.022	0.993	1.016	1.016	1,165,189
2026-06-25	1.025	1.028	1.010	1.022	1.022	1,823,586
2026-06-24	1.029	1.055	1.015	1.024	1.024	1,861,180
2026-06-23	1.041	1.046	1.030	1.036	1.036	1,379,068
2026-06-22	1.036	1.051	1.035	1.037	1.037	1,687,900
2026-06-19	1.021	1.035	1.018	1.033	1.033	3,305,962
2026-06-18	1.026	1.027	1.016	1.021	1.021	3,953,181
2026-06-17	0.988	1.026	0.986	1.014	1.014	1,827,133
2026-06-16	0.973	0.988	0.972	0.983	0.983	6,235,495
2026-06-15	0.971	0.975	0.960	0.961	0.961	1,133,184
2026-06-12	0.947	0.954	0.933	0.940	0.940	2,149,786
2026-06-11	0.917	0.924	0.911	0.915	0.915	1,881,963
2026-06-10	0.923	0.925	0.907	0.915	0.915	4,933,419
2026-06-09	0.928	0.943	0.919	0.935	0.935	1,308,536
2026-06-08	0.916	0.935	0.914	0.921	0.921	12,549,537
2026-06-05	0.930	0.950	0.920	0.928	0.928	29,292,580
2026-06-04	0.936	0.937	0.919	0.925	0.925	2,557,353
2026-06-03	0.938	0.956	0.928	0.941	0.941	60,198,980
2026-06-02	0.946	0.966	0.933	0.937	0.937	2,199,957
2026-06-01	0.947	0.967	0.926	0.945	0.945	3,084,447
2026-05-29	0.974	0.996	0.955	0.976	0.942	8,264,936
2026-05-28	0.968	0.978	0.966	0.970	0.936	44,092,352
2026-05-27	0.986	1.005	0.968	0.985	0.950	42,276,359
2026-05-26	0.994	1.010	0.973	0.988	0.954	56,724,801
2026-05-22	0.966	0.984	0.958	0.967	0.933	837,371
2026-05-21	0.958	0.975	0.937	0.961	0.927	2,851,157
2026-05-20	0.930	0.961	0.927	0.936	0.903	95,829,648
2026-05-19	0.932	0.950	0.926	0.932	0.899	5,115,685
2026-05-18	0.921	0.935	0.913	0.924	0.892	1,066,180
2026-05-15	0.932	0.939	0.926	0.930	0.897	850,443
2026-05-14	0.928	0.939	0.925	0.933	0.901	9,003,736
2026-05-13	0.930	0.931	0.910	0.920	0.888	25,097,900
2026-05-12	0.915	0.927	0.914	0.923	0.891	7,041,769
2026-05-11	0.937	0.946	0.922	0.923	0.891	29,899,660
2026-05-08	0.923	0.940	0.922	0.929	0.896	1,011,722
2026-05-07	0.932	0.941	0.905	0.937	0.904	7,758,199
2026-05-06	0.899	0.925	0.896	0.917	0.884	3,086,231
2026-05-05	0.878	0.899	0.876	0.889	0.858	8,736,453
2026-05-01	0.930	0.930	0.930	0.930	0.897	4,424
2026-04-30	0.890	0.911	0.880	0.909	0.877	15,471,720

← NewerPage 2 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.