CTP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	15.500	15.680	15.500	15.680	13.986	44,101
2024-03-15	15.580	15.640	15.500	15.560	13.879	158,982
2024-03-14	15.760	15.820	15.640	15.680	13.986	41,157
2024-03-13	15.740	15.840	15.560	15.700	14.003	50,170
2024-03-12	16.000	16.080	15.680	15.700	14.003	65,648
2024-03-11	16.000	16.280	15.780	15.960	14.235	78,624
2024-03-08	15.320	16.000	15.220	16.000	14.271	185,854
2024-03-07	15.160	15.960	14.960	15.320	13.664	184,978
2024-03-06	15.100	15.420	15.060	15.060	13.433	67,908
2024-03-05	14.800	15.220	14.680	15.220	13.575	77,244
2024-03-04	15.120	15.180	14.840	14.940	13.326	133,858
2024-03-01	15.200	15.200	15.000	15.120	13.486	59,463
2024-02-29	15.000	15.100	14.940	14.980	13.361	78,401
2024-02-28	15.280	15.280	14.900	15.000	13.379	74,958
2024-02-27	15.260	15.420	15.200	15.280	13.629	62,266
2024-02-26	15.480	15.480	15.120	15.200	13.557	33,707
2024-02-23	15.320	15.340	15.200	15.300	13.647	41,681
2024-02-22	15.200	15.380	15.100	15.260	13.611	55,775
2024-02-21	15.220	15.280	14.900	15.180	13.540	53,567
2024-02-20	15.200	15.280	15.000	15.120	13.486	59,437
2024-02-19	15.300	15.360	15.160	15.300	13.647	33,865
2024-02-16	15.440	15.480	15.200	15.280	13.629	33,181
2024-02-15	15.400	15.400	15.200	15.300	13.647	39,240
2024-02-14	15.100	15.500	14.980	15.260	13.611	55,852
2024-02-13	15.440	15.480	15.120	15.220	13.575	56,828
2024-02-12	15.560	15.700	15.420	15.420	13.754	51,795
2024-02-09	15.500	15.780	15.380	15.520	13.843	142,760
2024-02-08	15.720	15.800	15.560	15.800	14.093	124,084
2024-02-07	15.660	15.800	15.580	15.580	13.896	52,111
2024-02-06	15.460	15.740	15.460	15.720	14.021	71,303
2024-02-05	15.440	15.600	15.400	15.400	13.736	91,858
2024-02-02	15.800	15.920	15.500	15.500	13.825	67,651
2024-02-01	15.820	15.940	15.600	15.680	13.986	91,604
2024-01-31	15.780	15.960	15.700	15.840	14.128	88,625
2024-01-30	15.800	15.980	15.780	15.780	14.075	66,219
2024-01-29	15.920	16.020	15.780	15.860	14.146	70,886
2024-01-26	15.760	15.920	15.480	15.920	14.200	94,687
2024-01-25	15.760	15.760	15.380	15.620	13.932	139,750
2024-01-24	15.660	15.760	15.560	15.760	14.057	73,196
2024-01-23	15.860	15.880	15.480	15.500	13.825	61,278
2024-01-22	15.920	16.040	15.880	15.900	14.182	88,369
2024-01-19	15.680	15.820	15.600	15.800	14.093	139,927
2024-01-18	15.320	15.640	15.320	15.640	13.950	202,331
2024-01-17	14.940	15.360	14.900	15.360	13.700	111,466
2024-01-16	15.020	15.240	14.940	15.200	13.557	179,385
2024-01-15	15.100	15.340	14.980	15.080	13.450	141,486
2024-01-12	14.940	15.280	14.860	15.200	13.557	171,354
2024-01-11	15.020	15.060	14.780	14.860	13.254	134,504
2024-01-10	14.880	15.360	14.880	15.020	13.397	121,292
2024-01-09	14.880	15.060	14.780	14.900	13.290	61,712
2024-01-08	14.680	14.960	14.600	14.860	13.254	103,391
2024-01-05	14.580	14.720	14.460	14.680	13.094	58,172
2024-01-04	14.600	15.000	14.560	14.780	13.183	61,920
2024-01-03	15.100	15.200	14.860	14.860	13.254	49,128
2024-01-02	15.280	15.380	15.040	15.080	13.450	76,132
2023-12-29	15.400	15.500	15.280	15.280	13.629	118,358
2023-12-28	15.460	15.520	15.220	15.500	13.825	112,641
2023-12-27	15.340	15.500	15.280	15.500	13.825	102,989
2023-12-22	15.200	15.400	15.120	15.340	13.682	101,160
2023-12-21	15.300	15.320	15.120	15.160	13.522	65,994

← NewerPage 12 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.