CTP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	10.180	10.280	9.860	10.080	8.639	97,522
2022-10-20	9.960	10.280	9.950	10.280	8.810	64,635
2022-10-19	10.300	10.300	9.990	9.990	8.562	67,099
2022-10-18	10.340	10.480	10.240	10.260	8.793	124,314
2022-10-17	9.960	10.320	9.920	10.280	8.810	81,718
2022-10-14	9.830	10.120	9.750	9.960	8.536	133,890
2022-10-13	9.800	9.820	9.250	9.590	8.219	199,626
2022-10-12	9.810	9.940	9.660	9.710	8.322	96,021
2022-10-11	9.950	9.950	9.650	9.940	8.519	153,216
2022-10-10	10.060	10.140	9.860	9.940	8.519	112,509
2022-10-07	10.320	10.380	9.950	9.990	8.562	145,354
2022-10-06	10.180	10.380	10.100	10.360	8.879	170,120
2022-10-05	10.300	10.380	10.000	10.000	8.570	178,185
2022-10-04	10.260	10.500	10.220	10.380	8.896	154,935
2022-10-03	10.420	10.540	9.880	10.240	8.776	150,401
2022-09-30	10.180	10.640	10.080	10.560	9.050	145,680
2022-09-29	10.760	10.760	10.020	10.160	8.707	123,576
2022-09-28	10.600	10.600	9.890	10.500	8.999	313,316
2022-09-27	11.000	11.000	10.600	10.680	9.153	97,583
2022-09-26	11.160	11.320	10.780	10.880	9.324	199,246
2022-09-23	11.300	11.320	11.100	11.160	9.564	172,267
2022-09-22	11.720	11.760	11.300	11.360	9.736	78,926
2022-09-21	11.980	12.000	11.720	11.760	10.079	88,660
2022-09-20	12.340	12.460	11.880	11.880	10.181	134,284
2022-09-19	12.980	12.980	12.200	12.440	10.661	68,643
2022-09-16	12.460	13.060	12.460	12.760	10.936	175,603
2022-09-15	12.840	13.140	12.740	13.020	11.158	117,535
2022-09-14	12.880	12.880	12.540	12.760	10.936	87,964
2022-09-13	13.240	13.240	12.740	12.740	10.918	123,766
2022-09-12	13.400	13.480	13.020	13.120	11.244	49,345
2022-09-09	13.320	13.400	13.200	13.300	11.398	61,492
2022-09-08	13.280	13.420	13.240	13.320	11.416	183,185
2022-09-07	13.080	13.340	13.080	13.300	11.398	63,804
2022-09-06	13.140	13.580	13.140	13.360	11.450	58,061
2022-09-05	13.300	13.500	13.140	13.260	11.364	91,223
2022-09-02	13.220	13.700	13.220	13.540	11.604	110,356
2022-09-01	13.480	13.520	13.080	13.260	11.364	158,525
2022-08-31	13.440	13.780	13.440	13.560	11.621	162,715
2022-08-30	13.960	14.080	13.440	13.560	11.621	164,593
2022-08-29	13.600	13.880	13.600	13.760	11.793	82,702
2022-08-26	13.740	13.880	13.660	13.840	11.861	76,862
2022-08-25	13.700	13.840	13.560	13.720	11.758	85,483
2022-08-24	13.700	13.780	13.440	13.760	11.793	83,603
2022-08-23	13.700	13.720	13.440	13.660	11.707	114,299
2022-08-22	13.700	13.860	13.700	13.780	11.810	104,763
2022-08-19	13.940	13.940	13.700	13.800	11.827	76,530
2022-08-18	13.700	13.920	13.700	13.900	11.913	60,160
2022-08-17	13.700	13.780	13.560	13.700	11.741	79,555
2022-08-16	13.700	13.920	13.540	13.740	11.775	77,194
2022-08-15	13.500	13.920	13.340	13.800	11.827	102,546
2022-08-12	12.920	13.440	12.680	13.440	11.518	117,117
2022-08-11	12.700	13.100	12.660	13.100	11.038	127,845
2022-08-10	12.220	12.620	12.020	12.500	10.533	91,192
2022-08-09	12.060	12.160	11.920	12.100	10.196	87,781
2022-08-08	12.060	12.220	12.000	12.080	10.179	42,668
2022-08-05	12.420	12.420	11.800	11.920	10.044	58,406
2022-08-04	12.220	12.380	12.140	12.260	10.331	54,294
2022-08-03	11.800	12.260	11.800	12.200	10.280	22,399
2022-08-02	12.200	12.200	11.780	11.960	10.078	46,462
2022-08-01	12.480	12.480	12.000	12.000	10.112	65,222

← NewerPage 18 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.