Banco Comercial Portugues historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.896	0.897	0.886	0.892	0.861	2,147,119
2026-04-28	0.886	0.900	0.873	0.891	0.860	1,477,499
2026-04-27	0.871	0.880	0.867	0.870	0.840	7,822,211
2026-04-24	0.873	0.889	0.859	0.871	0.840	1,024,636
2026-04-23	0.880	0.885	0.871	0.881	0.850	15,657,700
2026-04-22	0.885	0.900	0.879	0.885	0.854	1,332,740
2026-04-21	0.891	0.908	0.880	0.892	0.861	743,089
2026-04-20	0.890	0.898	0.885	0.891	0.859	740,183
2026-04-17	0.886	0.907	0.880	0.890	0.859	8,951,551
2026-04-16	0.901	0.909	0.885	0.889	0.858	12,152,660
2026-04-15	0.906	0.925	0.899	0.902	0.870	4,456,051
2026-04-14	0.897	0.902	0.887	0.891	0.860	27,121,660
2026-04-13	0.887	0.893	0.875	0.883	0.852	5,180,238
2026-04-10	0.891	0.912	0.874	0.897	0.865	12,563,290
2026-04-09	0.908	0.913	0.904	0.910	0.878	535,393
2026-04-08	0.906	0.919	0.905	0.911	0.879	2,134,055
2026-04-07	0.869	0.888	0.865	0.870	0.839	655,402
2026-04-02	0.856	0.866	0.849	0.865	0.834	2,809,715
2026-04-01	0.860	0.873	0.856	0.869	0.838	1,655,816
2026-03-31	0.823	0.839	0.813	0.831	0.801	1,914,422
2026-03-30	0.803	0.813	0.800	0.808	0.779	2,397,288
2026-03-27	0.810	0.820	0.797	0.808	0.780	1,488,976
2026-03-26	0.819	0.825	0.814	0.819	0.790	947,432
2026-03-25	0.820	0.834	0.815	0.823	0.794	3,758,369
2026-03-24	0.796	0.820	0.788	0.802	0.774	3,620,727
2026-03-23	0.761	0.814	0.747	0.774	0.747	5,065,213
2026-03-20	0.806	0.812	0.779	0.797	0.769	5,269,569
2026-03-19	0.800	0.805	0.783	0.800	0.771	1,647,766
2026-03-18	0.807	0.822	0.799	0.814	0.785	5,253,010
2026-03-17	0.790	0.805	0.785	0.791	0.763	28,207,500
2026-03-16	0.779	0.810	0.779	0.795	0.767	10,596,440
2026-03-13	0.792	0.805	0.787	0.798	0.770	3,101,502
2026-03-12	0.818	0.827	0.797	0.806	0.778	3,805,003
2026-03-11	0.839	0.840	0.825	0.833	0.804	538,088
2026-03-10	0.833	0.841	0.827	0.832	0.803	2,478,596
2026-03-09	0.791	0.810	0.780	0.803	0.775	1,912,783
2026-03-06	0.827	0.830	0.797	0.826	0.797	2,543,395
2026-03-05	0.839	0.859	0.821	0.832	0.803	3,258,805
2026-03-04	0.824	0.856	0.818	0.849	0.819	13,048,580
2026-03-03	0.831	0.855	0.806	0.826	0.797	3,872,413
2026-03-02	0.851	0.887	0.841	0.866	0.836	4,091,121
2026-02-27	0.923	0.926	0.888	0.921	0.888	4,314,692
2026-02-26	0.922	0.940	0.905	0.920	0.888	2,316,611
2026-02-25	0.910	0.929	0.907	0.915	0.883	6,660,824
2026-02-24	0.900	0.918	0.897	0.903	0.871	2,257,597
2026-02-23	0.911	0.933	0.908	0.921	0.889	1,186,164
2026-02-20	0.899	0.913	0.896	0.906	0.874	785,125
2026-02-19	0.903	0.920	0.893	0.899	0.867	4,998,514
2026-02-18	0.887	0.905	0.879	0.890	0.859	1,874,103
2026-02-17	0.870	0.897	0.868	0.873	0.842	1,915,002
2026-02-16	0.865	0.877	0.862	0.871	0.840	3,786,445
2026-02-13	0.880	0.888	0.850	0.869	0.838	23,859,490
2026-02-12	0.908	0.927	0.877	0.899	0.867	1,787,725
2026-02-11	0.897	0.915	0.885	0.900	0.868	12,660,310
2026-02-10	0.918	0.932	0.905	0.915	0.883	12,399,880
2026-02-09	0.932	0.935	0.917	0.925	0.892	872,410
2026-02-06	0.903	0.920	0.898	0.901	0.869	8,399,845
2026-02-05	0.931	0.940	0.894	0.907	0.875	8,584,601
2026-02-04	0.942	0.962	0.932	0.947	0.914	12,666,050
2026-02-03	0.946	0.966	0.937	0.947	0.914	1,833,707

← NewerPage 3 of 22 · 1,264 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.