CTP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	11.780	12.180	11.780	12.080	10.353	55,590
2023-04-11	11.800	11.940	11.740	11.780	10.096	31,948
2023-04-06	11.580	11.820	11.380	11.800	10.113	49,632
2023-04-05	11.800	11.800	11.400	11.460	9.821	60,533
2023-04-04	11.840	11.960	11.680	11.700	10.027	71,146
2023-04-03	11.920	11.920	11.700	11.840	10.147	76,912
2023-03-31	11.900	12.020	11.660	11.920	10.216	60,620
2023-03-30	11.800	11.880	11.660	11.880	10.181	64,795
2023-03-29	11.200	11.580	11.120	11.560	9.907	176,053
2023-03-28	11.480	11.600	11.140	11.160	9.564	103,488
2023-03-27	11.700	11.760	11.400	11.480	9.839	73,061
2023-03-24	12.180	12.220	11.680	11.700	10.027	70,283
2023-03-23	12.040	12.180	11.900	12.180	10.439	112,314
2023-03-22	12.400	12.400	11.940	12.020	10.301	99,845
2023-03-21	12.200	12.380	12.140	12.280	10.524	108,259
2023-03-20	12.200	12.200	11.740	12.180	10.439	170,614
2023-03-17	12.440	12.540	12.000	12.180	10.439	197,635
2023-03-16	12.360	12.640	12.140	12.320	10.559	50,925
2023-03-15	12.500	12.520	12.160	12.460	10.679	152,212
2023-03-14	12.200	12.640	12.200	12.560	10.764	152,705
2023-03-13	12.400	12.480	12.140	12.220	10.473	94,246
2023-03-10	12.400	12.500	12.180	12.480	10.696	133,167
2023-03-09	12.580	12.660	12.440	12.480	10.696	138,238
2023-03-08	13.100	13.100	12.540	12.580	10.781	93,323
2023-03-07	13.160	13.220	12.880	12.940	11.090	100,522
2023-03-06	12.960	13.120	12.620	13.120	11.244	96,144
2023-03-03	13.000	13.000	12.720	12.740	10.918	94,494
2023-03-02	12.800	12.860	12.700	12.840	11.004	66,660
2023-03-01	13.000	13.000	12.620	12.800	10.970	74,102
2023-02-28	13.000	13.100	12.880	13.040	11.176	196,145
2023-02-27	13.080	13.100	12.960	13.020	11.158	68,875
2023-02-24	13.100	13.100	12.820	12.920	11.073	220,496
2023-02-23	13.040	13.240	13.000	13.100	11.227	172,846
2023-02-22	13.120	13.200	13.000	13.060	11.193	104,605
2023-02-21	13.400	13.500	13.200	13.200	11.313	32,630
2023-02-20	13.660	13.660	13.460	13.560	11.621	80,001
2023-02-17	13.600	13.660	13.380	13.560	11.621	545,062
2023-02-16	13.620	13.700	13.500	13.600	11.656	83,442
2023-02-15	13.780	13.780	13.500	13.620	11.673	42,865
2023-02-14	13.800	13.900	13.620	13.760	11.793	100,928
2023-02-13	13.700	13.800	13.520	13.720	11.758	96,451
2023-02-10	13.540	13.860	13.520	13.700	11.741	38,085
2023-02-09	13.600	13.780	13.540	13.640	11.690	85,847
2023-02-08	13.640	13.960	13.640	13.740	11.775	131,828
2023-02-07	13.800	13.800	13.460	13.500	11.570	225,807
2023-02-06	14.120	14.120	13.520	13.840	11.861	81,812
2023-02-03	13.960	14.500	13.760	14.160	12.135	314,908
2023-02-02	13.340	14.060	13.260	13.940	11.947	174,155
2023-02-01	13.180	13.380	13.080	13.220	11.330	126,870
2023-01-31	13.320	13.360	12.980	13.260	11.364	165,691
2023-01-30	13.260	13.300	13.100	13.200	11.313	87,350
2023-01-27	13.000	13.320	12.940	13.320	11.416	57,279
2023-01-26	12.800	12.980	12.780	12.920	11.073	169,437
2023-01-25	12.940	12.960	12.740	12.780	10.953	110,735
2023-01-24	13.000	13.000	12.720	12.860	11.021	106,310
2023-01-23	12.580	12.900	12.540	12.900	11.056	92,185
2023-01-20	12.300	12.580	12.240	12.540	10.747	122,364
2023-01-19	12.220	12.340	12.000	12.320	10.559	105,428
2023-01-18	12.680	12.680	12.360	12.360	10.593	112,912
2023-01-17	12.680	12.700	12.440	12.480	10.696	84,658

← NewerPage 16 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.