Banco Comercial Portugues historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.451	0.455	0.438	0.441	0.407	1,794,691
2024-11-21	0.438	0.447	0.436	0.441	0.407	1,733,280
2024-11-20	0.441	0.443	0.438	0.441	0.407	45,816,992
2024-11-19	0.442	0.447	0.435	0.439	0.405	2,077,752
2024-11-18	0.444	0.448	0.443	0.446	0.411	46,736,719
2024-11-15	0.441	0.448	0.441	0.445	0.410	793,387
2024-11-14	0.442	0.444	0.438	0.443	0.409	531,515
2024-11-13	0.445	0.448	0.435	0.443	0.408	1,172,179
2024-11-12	0.452	0.456	0.444	0.452	0.417	767,251
2024-11-11	0.455	0.456	0.449	0.453	0.418	1,056,773
2024-11-08	0.450	0.455	0.446	0.452	0.417	1,446,210
2024-11-07	0.446	0.453	0.445	0.450	0.415	919,779
2024-11-06	0.451	0.457	0.442	0.443	0.409	40,920,859
2024-11-05	0.452	0.459	0.452	0.455	0.419	1,019,856
2024-11-04	0.459	0.467	0.448	0.456	0.421	3,906,322
2024-11-01	0.459	0.464	0.454	0.459	0.424	163,550,000
2024-10-31	0.456	0.468	0.431	0.460	0.425	10,378,390
2024-10-30	0.423	0.424	0.417	0.422	0.389	1,125,094
2024-10-29	0.423	0.428	0.422	0.425	0.392	1,528,267
2024-10-28	0.426	0.427	0.419	0.423	0.390	578,589
2024-10-25	0.426	0.430	0.422	0.425	0.392	2,565,965
2024-10-24	0.431	0.432	0.423	0.426	0.393	633,287
2024-10-23	0.432	0.432	0.430	0.431	0.398	562,552
2024-10-22	0.428	0.433	0.426	0.430	0.396	720,190
2024-10-21	0.431	0.432	0.428	0.430	0.396	610,184
2024-10-18	0.433	0.436	0.430	0.434	0.400	8,460,029
2024-10-17	0.430	0.434	0.429	0.431	0.398	6,986,288
2024-10-16	0.427	0.430	0.423	0.427	0.394	46,886,047
2024-10-15	0.431	0.432	0.422	0.424	0.391	1,037,659
2024-10-14	0.438	0.440	0.430	0.434	0.400	1,325,240
2024-10-11	0.418	0.433	0.418	0.428	0.395	2,787,267
2024-10-10	0.421	0.421	0.416	0.418	0.386	1,752,634
2024-10-09	0.410	0.417	0.408	0.410	0.378	46,151,141
2024-10-08	0.412	0.415	0.408	0.412	0.380	27,823,900
2024-10-07	0.408	0.412	0.398	0.408	0.377	1,207,099
2024-10-04	0.394	0.401	0.391	0.400	0.369	1,081,156
2024-10-03	0.389	0.393	0.387	0.387	0.357	1,267,338
2024-10-02	0.392	0.393	0.386	0.389	0.359	15,619,790
2024-10-01	0.401	0.406	0.387	0.392	0.362	1,741,771
2024-09-30	0.407	0.410	0.401	0.403	0.371	735,109
2024-09-27	0.407	0.415	0.405	0.411	0.379	1,068,242
2024-09-26	0.406	0.416	0.405	0.411	0.379	1,862,332
2024-09-25	0.402	0.406	0.401	0.405	0.374	1,078,292
2024-09-24	0.406	0.411	0.404	0.410	0.379	28,977,430
2024-09-23	0.412	0.418	0.409	0.409	0.378	28,173,740
2024-09-20	0.416	0.420	0.415	0.419	0.386	1,231,596
2024-09-19	0.412	0.421	0.408	0.413	0.381	802,990
2024-09-18	0.420	0.420	0.415	0.420	0.387	23,193,510
2024-09-17	0.410	0.416	0.409	0.415	0.383	891,256
2024-09-16	0.413	0.413	0.404	0.407	0.376	313,523
2024-09-13	0.408	0.415	0.407	0.411	0.379	696,846
2024-09-12	0.406	0.410	0.404	0.409	0.377	1,088,588
2024-09-11	0.406	0.406	0.399	0.402	0.371	805,503
2024-09-10	0.409	0.411	0.400	0.406	0.374	762,939
2024-09-09	0.405	0.410	0.404	0.408	0.376	1,168,921
2024-09-06	0.404	0.412	0.404	0.407	0.375	832,880
2024-09-05	0.410	0.417	0.410	0.414	0.382	583,635
2024-09-04	0.411	0.415	0.405	0.411	0.380	1,183,938
2024-09-03	0.422	0.424	0.409	0.414	0.382	2,748,638
2024-09-02	0.418	0.422	0.416	0.420	0.387	1,151,800

← NewerPage 9 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.