Banco Comercial Portugues historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.775	0.789	0.773	0.787	0.760	4,265,275
2025-11-05	0.763	0.774	0.761	0.773	0.746	1,213,437
2025-11-04	0.757	0.771	0.748	0.756	0.729	8,792,243
2025-11-03	0.762	0.768	0.756	0.761	0.734	9,993,424
2025-10-31	0.767	0.768	0.754	0.766	0.739	1,394,904
2025-10-30	0.761	0.788	0.755	0.762	0.735	2,767,887
2025-10-29	0.771	0.790	0.770	0.783	0.756	4,339,047
2025-10-28	0.771	0.775	0.766	0.771	0.743	9,301,558
2025-10-27	0.766	0.774	0.764	0.771	0.744	31,066,619
2025-10-24	0.764	0.767	0.754	0.758	0.731	13,887,520
2025-10-23	0.754	0.762	0.749	0.756	0.729	13,939,980
2025-10-22	0.758	0.760	0.754	0.756	0.729	4,340,010
2025-10-21	0.766	0.768	0.757	0.762	0.735	8,623,361
2025-10-20	0.758	0.762	0.748	0.760	0.734	2,569,785
2025-10-17	0.739	0.754	0.737	0.744	0.717	2,508,732
2025-10-16	0.762	0.762	0.753	0.758	0.731	2,204,781
2025-10-15	0.763	0.771	0.758	0.764	0.737	32,656,410
2025-10-14	0.748	0.760	0.743	0.748	0.721	1,044,838
2025-10-13	0.752	0.754	0.747	0.750	0.724	9,544,316
2025-10-10	0.757	0.764	0.745	0.754	0.727	1,385,254
2025-10-09	0.757	0.764	0.751	0.761	0.734	1,956,284
2025-10-08	0.754	0.764	0.752	0.756	0.730	3,147,046
2025-10-07	0.753	0.758	0.748	0.751	0.725	3,875,896
2025-10-06	0.757	0.764	0.748	0.758	0.731	7,160,301
2025-10-03	0.767	0.774	0.761	0.768	0.741	1,552,328
2025-10-02	0.768	0.776	0.759	0.767	0.740	3,696,995
2025-10-01	0.751	0.763	0.746	0.754	0.728	27,843,369
2025-09-30	0.752	0.755	0.748	0.750	0.723	1,598,870
2025-09-29	0.745	0.756	0.743	0.752	0.725	1,655,133
2025-09-26	0.739	0.752	0.737	0.750	0.724	1,316,935
2025-09-25	0.728	0.737	0.727	0.729	0.703	26,002,830
2025-09-24	0.729	0.739	0.728	0.734	0.708	939,323
2025-09-23	0.729	0.742	0.729	0.740	0.713	3,581,499
2025-09-22	0.732	0.738	0.720	0.724	0.699	22,259,131
2025-09-19	0.733	0.734	0.723	0.727	0.701	7,438,748
2025-09-18	0.715	0.721	0.710	0.717	0.692	4,509,595
2025-09-17	0.708	0.725	0.706	0.711	0.686	15,141,130
2025-09-16	0.722	0.731	0.713	0.720	0.694	20,945,820
2025-09-15	0.719	0.728	0.717	0.719	0.693	11,826,880
2025-09-12	0.724	0.726	0.715	0.717	0.691	8,389,354
2025-09-11	0.716	0.726	0.715	0.720	0.694	3,833,006
2025-09-10	0.718	0.720	0.704	0.717	0.691	7,000,604
2025-09-09	0.707	0.718	0.701	0.708	0.684	2,470,432
2025-09-08	0.715	0.722	0.712	0.720	0.694	1,178,542
2025-09-05	0.729	0.740	0.710	0.721	0.696	1,302,787
2025-09-04	0.727	0.739	0.721	0.733	0.708	1,801,633
2025-09-03	0.714	0.729	0.714	0.723	0.697	11,750,880
2025-09-02	0.723	0.731	0.711	0.723	0.697	4,235,609
2025-09-01	0.729	0.732	0.724	0.729	0.703	6,391,030
2025-08-29	0.724	0.728	0.713	0.724	0.698	8,118,111
2025-08-28	0.741	0.741	0.723	0.729	0.703	11,491,490
2025-08-27	0.737	0.748	0.730	0.733	0.707	1,653,301
2025-08-26	0.759	0.769	0.744	0.758	0.731	21,807,551
2025-08-22	0.791	0.796	0.769	0.783	0.756	10,554,230
2025-08-21	0.789	0.799	0.785	0.794	0.766	2,507,484
2025-08-20	0.790	0.793	0.782	0.786	0.759	1,387,692
2025-08-19	0.789	0.797	0.778	0.795	0.767	2,557,315
2025-08-18	0.774	0.777	0.768	0.774	0.746	1,612,966
2025-08-15	0.774	0.785	0.763	0.783	0.756	1,511,577
2025-08-14	0.760	0.769	0.756	0.761	0.734	19,569,539

← NewerPage 5 of 22 · 1,262 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.