Banco Comercial Portugues historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	0.549	0.553	0.543	0.544	0.502	12,444,330
2025-02-18	0.540	0.550	0.537	0.548	0.505	1,943,721
2025-02-17	0.541	0.546	0.534	0.543	0.501	2,164,854
2025-02-14	0.525	0.539	0.513	0.534	0.493	3,052,582
2025-02-13	0.508	0.515	0.506	0.509	0.470	3,920,016
2025-02-12	0.510	0.513	0.502	0.508	0.468	66,277,086
2025-02-11	0.504	0.510	0.504	0.509	0.469	1,903,452
2025-02-10	0.501	0.504	0.498	0.503	0.464	1,424,900
2025-02-07	0.501	0.509	0.499	0.503	0.464	4,476,429
2025-02-06	0.501	0.506	0.494	0.499	0.460	5,614,802
2025-02-05	0.501	0.502	0.493	0.494	0.456	22,178,721
2025-02-04	0.498	0.500	0.493	0.495	0.456	2,391,168
2025-02-03	0.502	0.502	0.491	0.495	0.457	2,079,054
2025-01-31	0.504	0.508	0.502	0.507	0.467	1,508,400
2025-01-30	0.509	0.512	0.502	0.509	0.469	1,192,434
2025-01-29	0.502	0.513	0.502	0.512	0.473	979,878
2025-01-28	0.502	0.503	0.499	0.501	0.462	48,073,820
2025-01-27	0.510	0.511	0.502	0.505	0.466	19,043,160
2025-01-24	0.519	0.523	0.515	0.516	0.476	1,327,916
2025-01-23	0.510	0.519	0.509	0.515	0.475	2,309,671
2025-01-22	0.514	0.516	0.509	0.510	0.470	1,880,009
2025-01-21	0.504	0.511	0.504	0.510	0.470	5,095,815
2025-01-20	0.501	0.506	0.499	0.505	0.466	2,981,265
2025-01-17	0.496	0.499	0.494	0.499	0.460	2,412,409
2025-01-16	0.489	0.496	0.489	0.495	0.457	2,350,993
2025-01-15	0.483	0.490	0.480	0.484	0.447	2,203,749
2025-01-14	0.481	0.486	0.478	0.483	0.446	47,329,633
2025-01-13	0.476	0.481	0.474	0.477	0.440	54,631,859
2025-01-10	0.476	0.484	0.475	0.481	0.444	1,304,986
2025-01-09	0.476	0.485	0.475	0.477	0.440	693,066
2025-01-08	0.479	0.487	0.465	0.482	0.445	4,900,978
2025-01-07	0.455	0.470	0.455	0.460	0.425	1,249,388
2025-01-06	0.466	0.473	0.461	0.469	0.433	2,467,297
2025-01-03	0.459	0.465	0.456	0.463	0.427	816,892
2025-01-02	0.462	0.467	0.444	0.452	0.417	1,957,359
2024-12-31	0.465	0.466	0.464	0.464	0.428	59,644
2024-12-30	0.459	0.467	0.459	0.465	0.429	978,847
2024-12-27	0.457	0.462	0.450	0.458	0.422	762,888
2024-12-24	0.450	0.454	0.450	0.450	0.415	189,156
2024-12-23	0.451	0.453	0.448	0.451	0.416	337,519
2024-12-20	0.449	0.450	0.444	0.445	0.410	867,841
2024-12-19	0.458	0.460	0.447	0.457	0.421	1,739,451
2024-12-18	0.446	0.454	0.444	0.451	0.416	948,267
2024-12-17	0.451	0.457	0.443	0.446	0.411	23,256,039
2024-12-16	0.450	0.457	0.446	0.454	0.419	1,351,303
2024-12-13	0.447	0.449	0.440	0.445	0.410	961,067
2024-12-12	0.440	0.443	0.438	0.442	0.408	896,616
2024-12-11	0.438	0.441	0.436	0.438	0.404	1,351,302
2024-12-10	0.433	0.439	0.433	0.436	0.402	697,199
2024-12-09	0.442	0.445	0.439	0.441	0.407	1,350,142
2024-12-06	0.452	0.454	0.438	0.440	0.406	1,081,165
2024-12-05	0.449	0.453	0.444	0.450	0.415	4,883,419
2024-12-04	0.445	0.449	0.444	0.449	0.414	1,287,225
2024-12-03	0.443	0.448	0.437	0.444	0.409	2,332,339
2024-12-02	0.445	0.449	0.437	0.446	0.411	620,714
2024-11-29	0.447	0.449	0.442	0.449	0.414	709,871
2024-11-28	0.450	0.451	0.444	0.445	0.411	248,687
2024-11-27	0.438	0.444	0.436	0.441	0.407	1,359,751
2024-11-26	0.442	0.450	0.441	0.443	0.408	46,722,770
2024-11-25	0.444	0.451	0.443	0.449	0.414	1,776,032

← NewerPage 8 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.