CTP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	13.440	13.440	13.120	13.260	11.827	58,996
2023-09-27	13.680	13.720	13.320	13.400	11.952	201,638
2023-09-26	13.520	13.660	13.500	13.660	12.184	78,884
2023-09-25	13.600	13.680	13.460	13.660	12.184	156,332
2023-09-22	13.260	13.600	13.120	13.540	12.077	164,622
2023-09-21	13.200	13.200	12.940	13.140	11.720	61,523
2023-09-20	13.100	13.340	12.740	13.060	11.649	98,470
2023-09-19	12.900	13.220	12.600	13.060	11.649	45,659
2023-09-18	13.460	13.500	12.940	12.960	11.559	42,461
2023-09-15	13.560	13.840	13.460	13.460	12.005	237,718
2023-09-14	13.200	13.720	13.200	13.600	12.130	66,313
2023-09-13	13.020	13.260	12.980	13.220	11.791	54,132
2023-09-12	13.120	13.260	13.020	13.160	11.738	77,454
2023-09-11	13.060	13.460	13.060	13.080	11.667	79,046
2023-09-08	13.060	13.080	12.700	12.820	11.435	75,925
2023-09-07	12.900	13.060	12.880	12.940	11.542	32,813
2023-09-06	12.920	13.100	12.920	12.980	11.577	24,485
2023-09-05	12.800	13.120	12.740	12.980	11.577	30,688
2023-09-04	13.100	13.120	12.860	12.860	11.470	36,962
2023-09-01	13.100	13.120	12.780	12.980	11.577	48,768
2023-08-31	12.740	13.260	12.620	13.100	11.684	85,467
2023-08-30	12.760	13.080	12.760	13.000	11.595	69,928
2023-08-29	12.600	12.780	12.600	12.740	11.363	35,126
2023-08-28	12.600	12.760	12.540	12.660	11.292	43,471
2023-08-25	12.460	12.660	12.380	12.580	11.221	45,038
2023-08-24	12.660	12.940	12.480	12.480	11.131	84,965
2023-08-23	12.440	12.720	12.320	12.660	11.292	82,729
2023-08-22	12.000	12.480	11.980	12.400	11.060	61,925
2023-08-21	12.100	12.160	11.860	11.920	10.632	176,307
2023-08-18	12.280	12.300	11.940	12.100	10.792	74,027
2023-08-17	12.400	12.560	12.200	12.300	10.971	62,862
2023-08-16	12.340	12.520	12.280	12.440	11.096	26,092
2023-08-15	12.420	12.420	12.040	12.300	10.971	73,176
2023-08-14	12.480	12.480	12.300	12.400	11.060	53,610
2023-08-11	12.900	12.960	12.560	12.600	11.015	101,935
2023-08-10	12.520	13.040	12.520	12.920	11.295	94,135
2023-08-09	12.360	12.400	12.300	12.380	10.823	15,871
2023-08-08	12.360	12.420	12.260	12.340	10.788	30,559
2023-08-07	12.340	12.360	12.280	12.300	10.753	21,511
2023-08-04	12.240	12.340	12.240	12.340	10.788	25,142
2023-08-03	12.200	12.260	12.000	12.240	10.701	36,726
2023-08-02	12.400	12.400	12.120	12.160	10.631	54,636
2023-08-01	12.420	12.460	12.360	12.380	10.823	18,086
2023-07-31	12.400	12.560	12.360	12.480	10.910	36,777
2023-07-28	12.400	12.480	12.300	12.380	10.823	48,602
2023-07-27	12.320	12.520	12.320	12.440	10.876	78,699
2023-07-26	12.460	12.460	12.140	12.400	10.841	73,602
2023-07-25	12.440	12.520	12.380	12.520	10.945	40,769
2023-07-24	12.340	12.500	12.340	12.440	10.876	87,752
2023-07-21	12.360	12.440	12.280	12.400	10.841	60,065
2023-07-20	12.300	12.480	12.240	12.380	10.823	67,003
2023-07-19	12.260	12.480	12.140	12.240	10.701	207,767
2023-07-18	12.200	12.240	12.040	12.040	10.526	52,097
2023-07-17	12.300	12.300	12.160	12.260	10.718	21,306
2023-07-14	12.200	12.320	12.140	12.300	10.753	52,332
2023-07-13	12.140	12.300	12.140	12.220	10.683	52,953
2023-07-12	12.240	12.380	12.020	12.300	10.753	48,204
2023-07-11	11.960	12.100	11.900	12.100	10.578	112,593
2023-07-10	11.980	12.040	11.880	11.980	10.473	56,908
2023-07-07	11.740	11.980	11.660	11.920	10.421	85,010

← NewerPage 14 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.