CTP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	16.160	16.530	16.160	16.340	15.083	50,351
2024-09-04	16.400	16.400	16.180	16.200	14.954	105,042
2024-09-03	16.920	16.920	16.300	16.300	15.046	46,453
2024-09-02	16.840	16.840	16.540	16.700	15.415	86,272
2024-08-30	16.920	17.240	16.920	16.980	15.406	113,986
2024-08-29	17.580	17.580	16.880	16.920	15.352	64,418
2024-08-28	17.280	17.300	17.120	17.200	15.606	56,385
2024-08-27	17.560	17.580	17.260	17.300	15.697	51,746
2024-08-26	17.160	17.560	17.160	17.560	15.932	43,297
2024-08-23	17.020	17.120	16.940	17.120	15.533	56,574
2024-08-22	16.800	17.080	16.780	16.980	15.406	70,494
2024-08-21	16.480	16.780	16.480	16.780	15.225	90,309
2024-08-20	16.280	16.560	16.260	16.520	14.989	80,502
2024-08-19	16.360	16.420	16.300	16.380	14.862	55,656
2024-08-16	16.480	16.480	16.200	16.280	14.771	48,662
2024-08-15	16.180	16.420	16.160	16.360	14.844	34,523
2024-08-14	16.160	16.240	16.000	16.140	14.644	54,534
2024-08-13	16.360	16.380	16.060	16.220	14.717	110,846
2024-08-12	16.360	16.420	16.260	16.360	14.844	98,713
2024-08-09	16.180	16.580	16.160	16.260	14.753	101,576
2024-08-08	16.000	16.120	15.660	16.080	14.590	59,741
2024-08-07	15.880	16.080	15.880	16.000	14.517	60,931
2024-08-06	15.820	15.960	15.580	15.860	14.390	93,814
2024-08-05	15.780	15.900	15.540	15.760	14.299	94,560
2024-08-02	16.180	16.300	15.920	16.120	14.626	75,544
2024-08-01	16.140	16.440	16.140	16.240	14.735	89,016
2024-07-31	16.500	16.520	16.140	16.140	14.644	27,682
2024-07-30	16.080	16.240	16.020	16.220	14.717	68,091
2024-07-29	16.120	16.200	15.980	16.040	14.553	34,410
2024-07-26	16.060	16.240	16.000	16.100	14.608	64,757
2024-07-25	16.000	16.040	15.660	16.040	14.553	74,922
2024-07-24	16.200	16.200	15.960	16.020	14.535	40,233
2024-07-23	16.380	16.400	16.140	16.220	14.717	43,298
2024-07-22	16.500	16.560	16.360	16.420	14.898	54,709
2024-07-19	16.460	16.480	16.300	16.420	14.898	30,028
2024-07-18	16.220	16.580	16.220	16.460	14.934	24,774
2024-07-17	16.460	16.520	16.300	16.420	14.898	32,141
2024-07-16	16.240	16.600	16.220	16.520	14.989	53,289
2024-07-15	16.600	16.640	16.260	16.420	14.898	35,553
2024-07-12	16.440	16.860	16.260	16.600	15.061	79,856
2024-07-11	16.480	16.520	16.200	16.400	14.880	34,960
2024-07-10	16.300	16.560	15.900	16.400	14.880	45,886
2024-07-09	15.840	16.040	15.760	16.040	14.553	45,083
2024-07-08	16.000	16.080	15.800	15.880	14.408	44,879
2024-07-05	16.200	16.200	15.940	16.080	14.590	54,772
2024-07-04	16.160	16.300	16.020	16.040	14.553	37,591
2024-07-03	16.080	16.160	15.920	16.160	14.662	42,870
2024-07-02	15.660	16.020	15.660	16.020	14.535	39,593
2024-07-01	16.000	16.060	15.840	15.920	14.444	24,067
2024-06-28	16.120	16.120	15.740	15.920	14.444	61,631
2024-06-27	15.600	16.140	15.560	16.040	14.553	115,475
2024-06-26	15.800	15.860	15.520	15.620	14.172	111,032
2024-06-25	15.940	16.000	15.720	15.720	14.263	58,043
2024-06-24	15.880	16.100	15.720	16.020	14.535	31,436
2024-06-21	16.180	16.180	15.880	15.880	14.408	363,780
2024-06-20	16.100	16.240	16.060	16.180	14.680	29,281
2024-06-19	16.380	16.380	16.000	16.100	14.608	37,784
2024-06-18	16.120	16.280	16.120	16.220	14.717	49,134
2024-06-17	16.340	16.440	16.140	16.140	14.644	49,178
2024-06-14	16.460	16.500	16.180	16.320	14.807	73,162

← NewerPage 10 of 22 · 1,281 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.