CTP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.680	12.760	12.600	12.720	12.720	244,724
2026-10-15	12.800	12.860	12.580	12.580	12.580	347,728
2026-10-14	12.600	13.120	12.580	12.700	12.700	605,212
2026-10-13	12.300	12.560	12.260	12.300	12.300	214,219
2026-10-12	12.400	12.420	12.300	12.320	12.320	171,755
2026-10-09	12.380	12.520	12.360	12.380	12.380	245,610
2026-10-08	12.500	12.500	12.200	12.200	12.200	372,710
2026-10-07	12.780	12.860	12.520	12.560	12.560	260,457
2026-10-06	12.720	12.940	12.720	12.840	12.840	197,083
2026-10-05	12.500	12.720	12.480	12.660	12.660	147,687
2026-10-02	12.540	12.720	12.500	12.640	12.640	185,703
2026-10-01	12.680	12.780	12.480	12.520	12.520	199,080
2026-09-30	13.280	13.280	12.820	12.840	12.840	342,802
2026-09-29	13.040	13.280	13.000	13.100	13.100	199,787
2026-09-28	13.120	13.160	12.920	12.920	12.920	363,131
2026-09-25	13.080	13.160	12.900	12.900	12.900	278,944
2026-09-24	13.400	13.520	13.080	13.080	13.080	298,679
2026-09-23	13.640	13.680	13.360	13.500	13.500	223,112
2026-09-22	13.680	13.840	13.280	13.580	13.580	350,581
2026-09-21	13.420	13.600	13.240	13.540	13.540	201,346
2026-09-18	13.400	13.480	13.240	13.360	13.360	421,496
2026-09-17	13.300	13.520	13.200	13.480	13.480	116,666
2026-09-16	13.260	13.340	13.200	13.220	13.220	160,694
2026-09-15	13.200	13.260	13.060	13.120	13.120	162,026
2026-09-14	13.200	13.400	13.140	13.140	13.140	158,172
2026-09-11	13.180	13.380	13.140	13.260	13.260	128,873
2026-09-10	13.600	13.620	13.120	13.240	13.240	222,280
2026-09-09	13.600	13.800	13.560	13.600	13.600	291,332
2026-09-08	13.660	13.760	13.560	13.660	13.660	127,011
2026-09-07	13.980	13.980	13.660	13.700	13.700	270,715
2026-09-04	14.200	14.360	14.200	14.220	13.875	139,603
2026-09-03	14.040	14.280	14.040	14.280	13.934	107,328
2026-09-02	13.960	14.060	13.920	14.040	13.699	155,792
2026-09-01	14.200	14.220	13.940	14.020	13.680	159,874
2026-08-31	14.500	14.500	14.220	14.240	13.895	210,446
2026-08-28	14.580	14.640	14.480	14.540	14.187	96,595
2026-08-27	14.440	14.580	14.400	14.480	14.129	158,697
2026-08-26	14.400	14.520	14.320	14.480	14.129	137,982
2026-08-25	14.340	14.500	14.300	14.340	13.992	195,205
2026-08-24	14.380	14.460	14.260	14.340	13.992	97,998
2026-08-21	14.320	14.480	14.280	14.340	13.992	181,511
2026-08-20	14.380	14.440	14.240	14.360	14.012	139,846
2026-08-19	14.280	14.360	14.160	14.360	14.012	166,815
2026-08-18	14.200	14.280	14.160	14.280	13.934	262,295
2026-08-17	14.520	14.560	14.180	14.180	13.836	167,127
2026-08-14	14.640	14.720	14.420	14.520	14.168	243,214
2026-08-13	14.400	14.640	14.320	14.640	14.285	156,206
2026-08-12	14.400	14.440	14.240	14.380	14.031	177,348
2026-08-11	14.380	14.500	14.280	14.420	14.070	184,244
2026-08-10	14.620	14.640	14.300	14.300	13.953	233,437
2026-08-07	15.140	15.140	14.680	14.680	14.324	415,271
2026-08-06	15.400	15.440	14.980	15.160	14.792	174,008
2026-08-05	15.600	15.600	15.340	15.460	15.085	242,809
2026-08-04	15.540	15.720	15.520	15.640	15.261	141,595
2026-08-03	15.700	15.800	15.540	15.540	15.163	192,082
2026-07-31	16.100	16.240	15.520	15.580	15.202	321,945
2026-07-30	16.380	16.420	15.940	16.040	15.651	392,343
2026-07-29	16.660	16.740	16.480	16.620	16.217	256,091
2026-07-28	16.500	16.700	16.500	16.600	16.197	127,135
2026-07-27	16.540	16.600	16.380	16.580	16.178	129,567

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.3450 EUR
2026-05-22	0.3200 EUR
2025-09-15	0.3100 EUR
2025-04-24	0.3000 EUR
2024-09-02	0.2900 EUR
2024-04-29	0.2750 EUR
2023-08-14	0.2500 EUR
2023-04-27	0.2300 EUR
2022-08-12	0.2200 EUR
2022-04-28	0.1800 EUR
2021-08-13	0.1700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.