CTP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	15.300	15.320	15.120	15.160	13.522	65,994
2023-12-20	15.300	15.400	15.100	15.340	13.682	69,163
2023-12-19	15.200	15.440	15.060	15.320	13.664	185,075
2023-12-18	15.100	15.300	14.980	15.300	13.647	91,161
2023-12-15	15.000	15.520	14.740	15.240	13.593	213,924
2023-12-14	15.220	15.480	14.980	15.300	13.647	156,745
2023-12-13	14.840	14.960	14.760	14.820	13.218	96,459
2023-12-12	15.000	15.060	14.740	14.840	13.236	140,455
2023-12-11	14.880	15.060	14.840	15.000	13.379	115,086
2023-12-08	14.900	14.980	14.780	14.900	13.290	76,584
2023-12-07	14.800	14.980	14.600	14.900	13.290	53,338
2023-12-06	15.000	15.000	14.740	14.780	13.183	45,571
2023-12-05	14.980	15.080	14.780	14.900	13.290	96,738
2023-12-04	14.960	15.100	14.900	14.980	13.361	145,573
2023-12-01	14.600	15.000	14.600	14.960	13.343	80,944
2023-11-30	14.740	14.960	14.700	14.720	13.129	106,009
2023-11-29	14.560	14.720	14.560	14.720	13.129	48,265
2023-11-28	14.900	14.900	14.560	14.580	13.004	75,788
2023-11-27	14.700	14.740	14.560	14.740	13.147	41,059
2023-11-24	14.820	14.860	14.680	14.760	13.165	43,972
2023-11-23	14.960	14.960	14.660	14.740	13.147	181,650
2023-11-22	14.660	14.920	14.660	14.880	13.272	28,012
2023-11-21	14.760	14.840	14.500	14.620	13.040	63,874
2023-11-20	14.640	14.780	14.580	14.700	13.111	79,116
2023-11-17	14.600	14.780	14.580	14.620	13.040	72,794
2023-11-16	14.860	14.960	14.740	14.780	13.183	55,986
2023-11-15	15.180	15.320	14.680	14.780	13.183	124,309
2023-11-14	14.520	15.340	14.500	15.260	13.611	138,092
2023-11-13	14.380	14.620	14.260	14.580	13.004	126,146
2023-11-10	14.420	14.540	14.300	14.400	12.844	73,639
2023-11-09	14.140	14.640	14.140	14.580	13.004	127,461
2023-11-08	14.160	14.160	14.020	14.100	12.576	85,400
2023-11-07	13.800	14.160	13.500	14.100	12.576	130,605
2023-11-06	14.160	14.300	13.880	13.880	12.380	129,513
2023-11-03	14.100	14.280	13.800	14.040	12.523	173,892
2023-11-02	13.880	14.220	13.800	14.060	12.541	120,712
2023-11-01	13.780	13.860	13.640	13.660	12.184	40,051
2023-10-31	13.580	13.760	13.240	13.760	12.273	113,428
2023-10-30	13.420	13.660	13.120	13.140	11.720	107,081
2023-10-27	13.000	13.520	13.000	13.280	11.845	52,238
2023-10-26	12.820	13.280	12.820	13.280	11.845	41,770
2023-10-25	13.280	13.300	12.920	12.920	11.524	108,846
2023-10-24	12.800	13.200	12.800	13.180	11.756	82,196
2023-10-23	13.040	13.060	12.780	12.960	11.559	43,364
2023-10-20	13.000	13.020	12.840	12.960	11.559	70,622
2023-10-19	13.300	13.300	13.000	13.000	11.595	85,691
2023-10-18	13.700	13.780	13.320	13.420	11.970	60,074
2023-10-17	13.880	14.080	13.440	13.600	12.130	180,738
2023-10-16	13.800	14.000	13.740	13.820	12.327	63,328
2023-10-13	14.000	14.180	13.640	13.640	12.166	120,963
2023-10-12	14.260	14.600	14.000	14.020	12.505	171,679
2023-10-11	13.400	14.280	13.320	14.180	12.648	217,131
2023-10-10	13.560	13.860	13.560	13.800	12.309	88,798
2023-10-09	13.580	13.620	13.500	13.620	12.148	29,136
2023-10-06	13.500	13.680	13.400	13.580	12.112	94,895
2023-10-05	13.500	13.600	13.380	13.420	11.970	88,570
2023-10-04	13.320	13.520	13.260	13.380	11.934	157,872
2023-10-03	13.500	13.740	13.380	13.420	11.970	80,557
2023-10-02	13.540	13.740	13.500	13.500	12.041	74,793
2023-09-29	13.320	13.620	13.280	13.540	12.077	103,646

← NewerPage 13 of 22 · 1,282 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.