CTP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	16.460	16.620	16.460	16.480	14.953	44,477
2024-06-12	16.160	16.700	16.160	16.600	15.061	60,622
2024-06-11	16.340	16.500	16.260	16.260	14.753	66,576
2024-06-10	16.240	16.440	16.240	16.360	14.844	43,899
2024-06-07	16.780	16.820	16.380	16.380	14.862	48,901
2024-06-06	16.940	17.060	16.780	16.800	15.243	39,346
2024-06-05	16.980	17.240	16.860	16.940	15.370	100,999
2024-06-04	16.700	17.000	16.640	16.900	15.334	102,618
2024-06-03	16.620	16.700	16.480	16.700	15.152	63,575
2024-05-31	16.600	16.600	16.420	16.420	14.898	146,503
2024-05-30	16.320	16.600	16.320	16.560	15.025	38,733
2024-05-29	16.440	16.460	16.200	16.260	14.753	59,479
2024-05-28	16.500	16.560	16.400	16.400	14.880	68,689
2024-05-27	16.540	16.620	16.340	16.500	14.971	57,332
2024-05-24	16.420	16.620	16.400	16.520	14.989	49,134
2024-05-23	16.800	16.800	16.440	16.440	14.916	37,048
2024-05-22	16.720	16.840	16.620	16.780	15.225	37,047
2024-05-21	16.900	16.920	16.740	16.740	15.188	97,026
2024-05-20	16.860	16.980	16.840	16.840	15.279	36,230
2024-05-17	16.840	17.020	16.820	16.900	15.334	101,920
2024-05-16	16.800	16.980	16.760	16.840	15.279	158,609
2024-05-15	16.500	16.860	16.500	16.700	15.152	145,658
2024-05-14	16.760	16.780	16.320	16.500	14.971	73,653
2024-05-13	16.540	16.780	16.540	16.740	15.188	80,047
2024-05-10	16.540	16.620	16.460	16.560	15.025	101,327
2024-05-09	16.900	16.900	16.420	16.420	14.898	73,230
2024-05-08	16.900	16.940	16.740	16.940	15.370	66,564
2024-05-07	16.620	16.780	16.520	16.760	15.207	87,787
2024-05-06	16.600	16.660	16.420	16.540	15.007	55,086
2024-05-03	16.520	16.760	16.460	16.600	15.061	107,245
2024-05-02	16.120	16.520	16.080	16.440	14.916	76,475
2024-04-30	16.240	16.280	15.860	15.960	14.481	73,213
2024-04-29	16.200	16.360	16.100	16.240	14.735	140,823
2024-04-26	16.040	16.320	15.860	16.220	14.467	239,373
2024-04-25	16.160	16.160	15.960	16.040	14.307	128,569
2024-04-24	15.980	16.100	15.920	16.100	14.360	206,632
2024-04-23	16.200	16.260	15.840	16.000	14.271	93,169
2024-04-22	16.100	16.320	15.960	16.200	14.449	92,300
2024-04-19	15.700	16.080	15.660	16.000	14.271	81,675
2024-04-18	15.820	15.860	15.740	15.800	14.093	149,005
2024-04-17	15.940	16.040	15.680	15.680	13.986	132,627
2024-04-16	15.900	16.100	15.820	16.020	14.289	86,902
2024-04-15	16.020	16.120	15.980	16.060	14.324	45,744
2024-04-12	16.320	16.320	16.100	16.100	14.360	115,454
2024-04-11	16.420	16.460	15.980	16.100	14.360	64,807
2024-04-10	16.600	16.700	16.260	16.380	14.610	104,439
2024-04-09	16.780	16.780	16.480	16.600	14.806	75,487
2024-04-08	16.620	16.880	16.500	16.860	15.038	91,007
2024-04-05	16.320	16.620	16.320	16.620	14.824	75,147
2024-04-04	16.280	16.460	16.100	16.460	14.681	145,895
2024-04-03	16.380	16.400	16.100	16.260	14.503	80,932
2024-04-02	16.540	16.700	16.360	16.360	14.592	70,291
2024-03-28	16.200	16.580	16.200	16.520	14.735	51,047
2024-03-27	16.280	16.380	16.240	16.320	14.556	56,221
2024-03-26	16.320	16.340	16.180	16.320	14.556	63,507
2024-03-25	16.400	16.400	16.240	16.360	14.592	73,295
2024-03-22	16.200	16.400	16.160	16.400	14.628	109,885
2024-03-21	16.340	16.360	16.000	16.260	14.503	135,837
2024-03-20	15.840	16.100	15.760	16.000	14.271	142,295
2024-03-19	15.700	15.860	15.660	15.860	14.146	24,219

← NewerPage 11 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.