Banco Comercial Portugues historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.637	0.640	0.627	0.636	0.587	2,079,190
2025-05-19	0.632	0.638	0.609	0.629	0.580	17,780,221
2025-05-16	0.636	0.638	0.624	0.628	0.580	4,511,153
2025-05-15	0.633	0.637	0.617	0.632	0.583	1,862,624
2025-05-14	0.618	0.632	0.602	0.620	0.572	28,095,029
2025-05-13	0.605	0.608	0.596	0.600	0.554	1,025,500
2025-05-12	0.601	0.609	0.595	0.605	0.558	1,339,044
2025-05-09	0.600	0.602	0.590	0.597	0.551	80,705,156
2025-05-08	0.595	0.598	0.589	0.593	0.547	8,527,721
2025-05-07	0.587	0.598	0.585	0.590	0.545	14,157,370
2025-05-06	0.576	0.587	0.575	0.583	0.538	3,500,885
2025-05-02	0.577	0.588	0.570	0.578	0.533	5,519,608
2025-04-30	0.572	0.578	0.559	0.564	0.520	2,042,322
2025-04-29	0.584	0.585	0.566	0.581	0.536	63,302,152
2025-04-28	0.569	0.575	0.560	0.574	0.529	1,141,657
2025-04-25	0.559	0.570	0.557	0.566	0.522	8,091,834
2025-04-24	0.565	0.569	0.555	0.562	0.518	2,005,710
2025-04-23	0.544	0.568	0.543	0.562	0.519	2,301,674
2025-04-22	0.541	0.548	0.534	0.541	0.499	17,700,279
2025-04-17	0.546	0.554	0.536	0.540	0.499	596,487
2025-04-16	0.566	0.572	0.545	0.547	0.505	3,479,528
2025-04-15	0.559	0.569	0.543	0.568	0.524	6,254,800
2025-04-14	0.536	0.543	0.532	0.539	0.497	1,877,547
2025-04-11	0.518	0.530	0.513	0.520	0.480	17,360,199
2025-04-10	0.522	0.551	0.512	0.518	0.478	1,054,470
2025-04-09	0.491	0.494	0.475	0.485	0.448	1,014,665
2025-04-08	0.483	0.501	0.476	0.499	0.460	1,557,210
2025-04-07	0.469	0.490	0.441	0.473	0.437	7,614,846
2025-04-04	0.511	0.540	0.483	0.503	0.464	2,277,073
2025-04-03	0.547	0.555	0.540	0.546	0.504	940,232
2025-04-02	0.561	0.568	0.557	0.566	0.522	21,225,080
2025-04-01	0.559	0.567	0.557	0.560	0.516	1,357,286
2025-03-31	0.558	0.561	0.550	0.555	0.512	2,022,872
2025-03-28	0.561	0.575	0.556	0.557	0.514	1,208,850
2025-03-27	0.570	0.575	0.565	0.569	0.525	1,621,604
2025-03-26	0.570	0.580	0.570	0.576	0.532	9,743,187
2025-03-25	0.565	0.578	0.557	0.575	0.530	12,853,110
2025-03-24	0.549	0.556	0.548	0.554	0.511	1,861,352
2025-03-21	0.548	0.555	0.544	0.548	0.505	5,702,695
2025-03-20	0.565	0.573	0.547	0.548	0.505	5,531,671
2025-03-19	0.575	0.579	0.568	0.572	0.528	1,526,417
2025-03-18	0.568	0.581	0.557	0.574	0.530	1,109,708
2025-03-17	0.551	0.561	0.549	0.559	0.516	1,366,539
2025-03-14	0.531	0.554	0.528	0.536	0.495	6,301,260
2025-03-13	0.537	0.540	0.528	0.529	0.488	862,843
2025-03-12	0.523	0.541	0.520	0.528	0.487	70,540,430
2025-03-11	0.523	0.534	0.517	0.530	0.489	4,215,200
2025-03-10	0.537	0.556	0.526	0.534	0.493	5,332,037
2025-03-07	0.548	0.558	0.539	0.555	0.512	5,413,488
2025-03-06	0.544	0.546	0.530	0.541	0.499	3,148,907
2025-03-05	0.527	0.536	0.523	0.533	0.492	3,000,581
2025-03-04	0.520	0.534	0.513	0.518	0.478	5,701,548
2025-03-03	0.526	0.540	0.521	0.528	0.487	2,587,619
2025-02-28	0.545	0.560	0.535	0.541	0.499	4,642,650
2025-02-27	0.577	0.588	0.562	0.579	0.534	4,608,072
2025-02-26	0.576	0.588	0.571	0.583	0.537	8,041,768
2025-02-25	0.564	0.576	0.556	0.571	0.526	4,427,477
2025-02-24	0.551	0.565	0.548	0.562	0.518	1,946,632
2025-02-21	0.542	0.550	0.540	0.545	0.503	2,375,798
2025-02-20	0.544	0.546	0.540	0.541	0.499	1,563,552

← NewerPage 7 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.