CTP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	11.900	12.040	11.660	11.740	10.264	178,164
2023-07-05	12.000	12.000	11.860	12.000	10.491	47,799
2023-07-04	11.900	12.040	11.860	12.000	10.491	355,037
2023-07-03	11.860	12.040	11.860	11.900	10.403	47,386
2023-06-30	12.000	12.000	11.860	11.900	10.403	18,510
2023-06-29	12.000	12.040	11.880	11.880	10.386	25,325
2023-06-28	11.900	12.000	11.660	11.980	10.473	98,378
2023-06-27	11.580	11.920	11.580	11.720	10.246	52,296
2023-06-26	11.840	11.880	11.580	11.840	10.351	54,435
2023-06-23	11.880	12.000	11.820	11.860	10.368	23,022
2023-06-22	11.800	12.060	11.800	11.920	10.421	29,802
2023-06-21	12.180	12.220	11.940	12.000	10.491	72,531
2023-06-20	12.480	12.540	12.080	12.220	10.683	39,243
2023-06-19	12.720	12.740	12.340	12.520	10.945	27,922
2023-06-16	12.800	13.000	12.700	12.700	11.103	85,977
2023-06-15	12.840	12.900	12.700	12.840	11.225	47,823
2023-06-14	12.720	12.920	12.620	12.820	11.208	36,883
2023-06-13	12.660	12.780	12.460	12.560	10.980	50,534
2023-06-12	12.920	12.920	12.400	12.640	11.050	36,705
2023-06-09	12.300	12.580	12.280	12.560	10.980	25,627
2023-06-08	12.580	12.580	12.240	12.300	10.753	49,065
2023-06-07	12.900	12.900	12.560	12.560	10.980	36,133
2023-06-06	12.780	12.920	12.560	12.900	11.278	49,265
2023-06-05	12.500	12.840	12.440	12.660	11.068	64,014
2023-06-02	11.920	12.460	11.920	12.420	10.858	58,424
2023-06-01	12.000	12.120	11.800	11.900	10.403	27,325
2023-05-31	11.860	12.140	11.500	12.000	10.491	56,417
2023-05-30	12.140	12.200	12.000	12.000	10.491	31,032
2023-05-29	12.200	12.240	12.120	12.140	10.613	9,385
2023-05-26	12.080	12.160	12.000	12.160	10.631	37,887
2023-05-25	12.100	12.240	12.060	12.060	10.543	32,700
2023-05-24	12.520	12.520	12.100	12.160	10.631	36,243
2023-05-23	12.320	12.580	12.180	12.480	10.910	90,575
2023-05-22	12.000	12.120	11.880	12.060	10.543	50,486
2023-05-19	11.720	11.920	11.700	11.880	10.386	52,241
2023-05-18	11.700	11.900	11.680	11.720	10.246	12,567
2023-05-17	11.900	11.900	11.680	11.680	10.211	35,464
2023-05-16	11.900	12.060	11.860	11.920	10.421	54,853
2023-05-15	11.920	11.980	11.680	11.880	10.386	59,213
2023-05-12	11.920	12.000	11.680	11.700	10.229	149,631
2023-05-11	11.620	11.900	11.540	11.880	10.386	94,525
2023-05-10	11.600	11.600	11.320	11.520	10.071	43,738
2023-05-09	11.860	11.860	11.440	11.440	10.001	72,658
2023-05-08	11.800	11.900	11.740	11.800	10.316	21,501
2023-05-05	11.960	11.960	11.760	11.900	10.403	115,350
2023-05-04	11.700	11.940	11.600	11.780	10.299	194,715
2023-05-03	11.740	11.780	11.600	11.760	10.281	35,965
2023-05-02	11.900	11.940	11.720	11.760	10.281	38,566
2023-04-28	11.700	12.060	11.700	11.900	10.403	61,085
2023-04-27	11.500	11.840	11.340	11.840	10.351	195,984
2023-04-26	11.840	12.100	11.660	11.680	10.010	55,128
2023-04-25	11.880	11.920	11.800	11.900	10.199	25,285
2023-04-24	12.040	12.120	11.860	11.920	10.216	29,517
2023-04-21	12.080	12.160	11.980	12.040	10.319	37,545
2023-04-20	12.140	12.260	12.040	12.040	10.319	26,858
2023-04-19	12.160	12.280	11.920	12.160	10.421	59,871
2023-04-18	12.400	12.420	12.200	12.220	10.473	114,223
2023-04-17	12.180	12.320	12.140	12.220	10.473	65,003
2023-04-14	12.100	12.380	12.080	12.180	10.439	98,180
2023-04-13	12.180	12.260	11.900	11.980	10.267	65,840

← NewerPage 15 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.