CTP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	12.460	12.700	12.340	12.700	10.884	160,086
2023-01-13	12.500	12.700	12.420	12.460	10.679	134,477
2023-01-12	12.440	12.780	12.320	12.440	10.661	190,320
2023-01-11	11.900	12.380	11.820	12.380	10.610	98,961
2023-01-10	12.000	12.180	11.740	11.740	10.061	118,005
2023-01-09	11.660	12.080	11.480	12.080	10.353	121,832
2023-01-06	11.640	11.640	11.360	11.500	9.856	38,556
2023-01-05	11.580	11.780	11.500	11.500	9.856	67,576
2023-01-04	11.460	11.680	11.400	11.620	9.959	63,644
2023-01-03	11.200	11.480	11.200	11.460	9.821	111,736
2023-01-02	11.020	11.360	11.020	11.260	9.650	37,186
2022-12-30	11.100	11.280	11.000	11.040	9.462	42,129
2022-12-29	10.920	11.140	10.740	11.140	9.547	66,325
2022-12-28	10.820	10.900	10.740	10.820	9.273	56,732
2022-12-27	10.980	10.980	10.720	10.820	9.273	54,590
2022-12-23	10.980	10.980	10.740	10.820	9.273	63,247
2022-12-22	10.800	10.920	10.700	10.840	9.290	82,773
2022-12-21	10.540	10.900	10.540	10.880	9.324	87,591
2022-12-20	10.600	10.820	10.520	10.620	9.102	91,136
2022-12-19	10.700	10.880	10.660	10.840	9.290	111,701
2022-12-16	11.400	11.400	10.660	10.740	9.204	1,758,912
2022-12-15	11.700	11.700	11.240	11.260	9.650	229,851
2022-12-14	11.500	11.640	11.360	11.480	9.839	103,128
2022-12-13	11.060	11.620	10.880	11.500	9.856	435,953
2022-12-12	10.920	11.080	10.800	10.980	9.410	96,779
2022-12-09	11.000	11.100	10.900	10.980	9.410	145,564
2022-12-08	10.840	11.020	10.820	10.960	9.393	127,356
2022-12-07	10.980	11.080	10.840	10.840	9.290	164,516
2022-12-06	10.900	11.140	10.800	10.920	9.359	145,785
2022-12-05	10.700	11.000	10.660	11.000	9.427	133,838
2022-12-02	10.460	10.800	10.340	10.680	9.153	199,641
2022-12-01	10.600	10.800	10.420	10.440	8.947	151,685
2022-11-30	10.540	10.720	10.440	10.480	8.982	241,154
2022-11-29	10.500	10.680	10.440	10.520	9.016	168,681
2022-11-28	10.640	10.720	10.200	10.480	8.982	168,436
2022-11-25	10.620	10.700	10.460	10.600	9.084	134,462
2022-11-24	10.200	10.760	10.180	10.600	9.084	134,699
2022-11-23	10.400	10.400	9.850	10.180	8.725	275,785
2022-11-22	10.080	10.420	10.020	10.220	8.759	209,813
2022-11-21	10.040	10.120	9.990	10.100	8.656	106,181
2022-11-18	10.180	10.180	9.940	10.080	8.639	153,651
2022-11-17	10.340	10.340	9.910	10.000	8.570	131,321
2022-11-16	10.420	10.460	10.060	10.140	8.690	109,970
2022-11-15	10.600	10.660	10.360	10.420	8.930	166,132
2022-11-14	10.740	10.840	10.520	10.560	9.050	112,187
2022-11-11	10.860	11.160	10.740	10.800	9.256	125,203
2022-11-10	10.200	10.900	10.080	10.860	9.307	220,321
2022-11-09	10.860	10.880	10.260	10.300	8.827	143,163
2022-11-08	10.580	10.700	10.440	10.580	9.067	101,566
2022-11-07	10.900	11.020	10.640	10.720	9.187	123,652
2022-11-04	10.500	10.800	10.400	10.720	9.187	72,221
2022-11-03	10.620	10.620	10.300	10.440	8.947	53,956
2022-11-02	10.820	10.900	10.620	10.700	9.170	111,121
2022-11-01	10.600	10.980	10.600	10.900	9.342	160,256
2022-10-31	10.660	10.660	10.460	10.500	8.999	104,838
2022-10-28	10.520	10.680	10.420	10.660	9.136	61,821
2022-10-27	10.500	10.840	10.400	10.780	9.239	127,074
2022-10-26	10.500	10.620	10.360	10.440	8.947	112,116
2022-10-25	10.100	10.620	10.100	10.580	9.067	128,205
2022-10-24	10.160	10.200	9.960	10.160	8.707	74,085

← NewerPage 17 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.