Banco Comercial Portugues historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.772	0.776	0.766	0.771	0.743	6,917,731
2025-08-12	0.770	0.775	0.762	0.768	0.741	1,624,439
2025-08-11	0.761	0.768	0.753	0.761	0.734	1,888,945
2025-08-08	0.753	0.763	0.750	0.755	0.728	22,331,580
2025-08-07	0.738	0.756	0.737	0.744	0.718	5,248,001
2025-08-06	0.736	0.741	0.729	0.734	0.708	2,233,032
2025-08-05	0.743	0.743	0.725	0.729	0.703	16,925,320
2025-08-04	0.723	0.741	0.717	0.731	0.706	54,551,980
2025-08-01	0.726	0.731	0.707	0.716	0.691	11,419,840
2025-07-31	0.732	0.744	0.698	0.725	0.700	21,454,580
2025-07-30	0.688	0.696	0.683	0.692	0.667	19,354,471
2025-07-29	0.682	0.693	0.680	0.688	0.664	1,089,375
2025-07-28	0.700	0.700	0.682	0.684	0.660	9,468,896
2025-07-25	0.682	0.693	0.682	0.687	0.663	58,870,500
2025-07-24	0.683	0.694	0.679	0.687	0.663	1,934,611
2025-07-23	0.675	0.678	0.669	0.676	0.652	15,997,300
2025-07-22	0.674	0.677	0.665	0.673	0.649	34,276,312
2025-07-21	0.666	0.675	0.659	0.664	0.641	4,518,206
2025-07-18	0.669	0.678	0.665	0.673	0.650	49,247,207
2025-07-17	0.659	0.667	0.659	0.662	0.639	1,638,713
2025-07-16	0.666	0.673	0.658	0.669	0.646	2,930,568
2025-07-15	0.664	0.664	0.655	0.660	0.636	4,903,371
2025-07-14	0.653	0.664	0.650	0.654	0.631	26,855,100
2025-07-11	0.661	0.670	0.651	0.657	0.634	12,758,260
2025-07-10	0.678	0.682	0.669	0.674	0.650	2,300,729
2025-07-09	0.679	0.685	0.677	0.680	0.656	33,041,238
2025-07-08	0.670	0.680	0.668	0.676	0.652	27,259,070
2025-07-07	0.677	0.677	0.663	0.668	0.645	14,101,830
2025-07-04	0.669	0.671	0.658	0.666	0.643	4,904,569
2025-07-03	0.660	0.668	0.657	0.661	0.638	11,544,590
2025-07-02	0.664	0.672	0.655	0.665	0.641	3,738,670
2025-07-01	0.664	0.668	0.658	0.662	0.639	49,003,070
2025-06-30	0.660	0.663	0.648	0.653	0.630	84,856,523
2025-06-27	0.652	0.661	0.646	0.658	0.635	1,164,626
2025-06-26	0.651	0.654	0.644	0.650	0.627	1,487,239
2025-06-25	0.663	0.670	0.648	0.657	0.633	2,722,294
2025-06-24	0.667	0.675	0.662	0.672	0.649	126,719,203
2025-06-23	0.654	0.660	0.648	0.654	0.631	1,093,215
2025-06-20	0.651	0.664	0.642	0.657	0.634	2,641,162
2025-06-19	0.652	0.653	0.639	0.646	0.624	1,761,978
2025-06-18	0.663	0.665	0.642	0.647	0.624	94,347,391
2025-06-17	0.690	0.698	0.673	0.687	0.634	8,632,932
2025-06-16	0.695	0.704	0.679	0.698	0.644	4,630,394
2025-06-13	0.663	0.680	0.654	0.671	0.619	1,345,002
2025-06-12	0.671	0.677	0.665	0.670	0.618	1,102,190
2025-06-11	0.669	0.678	0.667	0.673	0.621	1,075,786
2025-06-10	0.671	0.679	0.665	0.671	0.620	123,723,000
2025-06-09	0.674	0.682	0.668	0.676	0.624	1,095,232
2025-06-06	0.666	0.679	0.665	0.670	0.618	3,130,254
2025-06-05	0.662	0.674	0.660	0.665	0.614	22,213,789
2025-06-04	0.675	0.683	0.662	0.669	0.617	7,579,085
2025-06-03	0.681	0.688	0.673	0.683	0.630	2,916,112
2025-06-02	0.680	0.687	0.674	0.680	0.628	3,848,819
2025-05-30	0.687	0.691	0.683	0.688	0.635	43,406,992
2025-05-29	0.691	0.698	0.684	0.688	0.635	1,519,430
2025-05-28	0.693	0.698	0.682	0.689	0.636	3,377,937
2025-05-27	0.675	0.685	0.669	0.676	0.624	125,843,695
2025-05-23	0.663	0.667	0.634	0.650	0.600	3,834,169
2025-05-22	0.635	0.668	0.622	0.643	0.593	14,721,360
2025-05-21	0.644	0.648	0.636	0.643	0.593	27,483,000

← NewerPage 6 of 22 · 1,265 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.