Banco Comercial Portugues historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.917	0.936	0.906	0.936	0.903	3,416,162
2026-01-30	0.910	0.935	0.906	0.921	0.889	35,453,500
2026-01-29	0.918	0.924	0.900	0.915	0.883	16,299,580
2026-01-28	0.915	0.927	0.904	0.913	0.881	5,738,246
2026-01-27	0.909	0.923	0.906	0.917	0.884	16,360,980
2026-01-26	0.898	0.904	0.889	0.901	0.869	4,140,780
2026-01-23	0.905	0.905	0.883	0.896	0.864	3,330,437
2026-01-22	0.898	0.915	0.888	0.897	0.865	6,017,978
2026-01-21	0.875	0.889	0.867	0.870	0.840	106,730,398
2026-01-20	0.884	0.897	0.871	0.881	0.850	66,439,000
2026-01-19	0.894	0.900	0.880	0.888	0.856	1,352,969
2026-01-16	0.901	0.901	0.892	0.897	0.866	1,832,349
2026-01-15	0.907	0.908	0.893	0.895	0.864	1,667,382
2026-01-14	0.897	0.905	0.888	0.901	0.869	3,187,142
2026-01-13	0.877	0.892	0.876	0.886	0.855	2,254,869
2026-01-12	0.874	0.884	0.868	0.879	0.848	896,613
2026-01-09	0.886	0.893	0.877	0.883	0.852	856,150
2026-01-08	0.875	0.886	0.861	0.883	0.852	2,219,321
2026-01-07	0.884	0.902	0.870	0.874	0.844	978,572
2026-01-06	0.910	0.920	0.890	0.898	0.866	2,416,766
2026-01-05	0.908	0.911	0.896	0.908	0.876	1,949,816
2026-01-02	0.892	0.910	0.887	0.901	0.870	969,608
2025-12-31	0.893	0.896	0.888	0.890	0.858	303,890
2025-12-30	0.882	0.896	0.880	0.892	0.861	1,331,587
2025-12-29	0.882	0.899	0.877	0.880	0.849	3,915,827
2025-12-24	0.889	0.893	0.885	0.885	0.854	621,311
2025-12-23	0.892	0.900	0.876	0.888	0.857	10,302,800
2025-12-22	0.897	0.903	0.887	0.892	0.860	7,756,738
2025-12-19	0.888	0.907	0.883	0.893	0.861	31,460,061
2025-12-18	0.874	0.900	0.867	0.873	0.843	1,185,848
2025-12-17	0.871	0.880	0.869	0.874	0.844	685,161
2025-12-16	0.882	0.883	0.866	0.870	0.839	2,632,288
2025-12-15	0.858	0.866	0.856	0.863	0.832	2,637,874
2025-12-12	0.871	0.878	0.851	0.865	0.834	12,275,920
2025-12-11	0.854	0.871	0.854	0.868	0.838	1,049,460
2025-12-10	0.857	0.868	0.843	0.861	0.831	25,148,850
2025-12-09	0.851	0.862	0.847	0.856	0.826	6,051,801
2025-12-08	0.846	0.848	0.835	0.835	0.806	23,844,570
2025-12-05	0.856	0.880	0.850	0.852	0.822	11,414,250
2025-12-04	0.852	0.856	0.842	0.845	0.815	22,477,420
2025-12-03	0.838	0.846	0.833	0.837	0.808	7,246,336
2025-12-02	0.827	0.842	0.815	0.841	0.811	13,445,590
2025-12-01	0.822	0.826	0.811	0.816	0.787	3,994,858
2025-11-28	0.821	0.823	0.816	0.822	0.793	1,330,771
2025-11-27	0.822	0.825	0.818	0.820	0.791	4,627,926
2025-11-26	0.815	0.825	0.813	0.822	0.793	34,405,832
2025-11-25	0.793	0.809	0.790	0.805	0.777	1,164,000
2025-11-24	0.791	0.798	0.772	0.777	0.750	1,913,099
2025-11-21	0.779	0.786	0.771	0.781	0.754	10,017,150
2025-11-20	0.797	0.804	0.791	0.799	0.771	4,274,939
2025-11-19	0.778	0.792	0.777	0.791	0.763	57,675,840
2025-11-18	0.790	0.795	0.780	0.792	0.765	1,037,046
2025-11-17	0.814	0.818	0.805	0.809	0.780	12,982,330
2025-11-14	0.813	0.823	0.805	0.810	0.781	810,872
2025-11-13	0.816	0.822	0.808	0.810	0.781	2,084,729
2025-11-12	0.798	0.809	0.794	0.808	0.779	2,732,817
2025-11-11	0.800	0.803	0.788	0.793	0.765	21,515,830
2025-11-10	0.780	0.797	0.779	0.790	0.762	1,989,052
2025-11-07	0.786	0.789	0.766	0.770	0.743	1,731,004
2025-11-06	0.775	0.789	0.773	0.787	0.760	4,265,275

← NewerPage 4 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.