CTP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	12.220	12.600	12.180	12.540	10.567	58,661
2022-07-28	11.780	12.160	11.740	12.120	10.213	47,025
2022-07-27	11.720	11.880	11.560	11.800	9.943	63,517
2022-07-26	11.840	11.840	11.600	11.720	9.876	82,682
2022-07-25	11.840	11.860	11.640	11.700	9.859	67,000
2022-07-22	11.400	11.900	11.300	11.840	9.977	49,168
2022-07-21	11.400	11.540	11.100	11.480	9.673	33,502
2022-07-20	11.300	11.360	11.200	11.340	9.555	24,093
2022-07-19	10.860	11.180	10.860	11.160	9.404	34,569
2022-07-18	10.840	11.200	10.840	10.980	9.252	65,632
2022-07-15	10.820	10.960	10.700	10.800	9.100	46,470
2022-07-14	10.940	10.980	10.700	10.820	9.117	54,922
2022-07-13	11.000	11.180	10.720	11.000	9.269	92,099
2022-07-12	11.020	11.020	10.620	10.920	9.202	159,784
2022-07-11	10.880	11.240	10.820	11.100	9.353	65,032
2022-07-08	11.040	11.260	10.960	11.040	9.303	25,158
2022-07-07	11.300	11.300	11.060	11.240	9.471	31,472
2022-07-06	10.780	11.160	10.700	11.080	9.336	57,036
2022-07-05	10.620	10.900	10.520	10.760	9.067	44,363
2022-07-04	10.800	11.000	10.560	10.580	8.915	68,308
2022-07-01	11.100	11.120	10.820	11.060	9.320	69,278
2022-06-30	11.000	11.020	10.760	11.000	9.269	65,198
2022-06-29	11.360	11.380	10.920	11.000	9.269	136,485
2022-06-28	11.600	11.660	11.280	11.440	9.640	98,892
2022-06-27	11.480	11.580	11.340	11.480	9.673	76,121
2022-06-24	11.100	11.560	11.100	11.500	9.690	87,978
2022-06-23	11.220	11.220	10.840	11.120	9.370	169,916
2022-06-22	11.260	11.340	10.880	11.100	9.353	94,512
2022-06-21	11.000	11.340	10.920	11.320	9.539	112,055
2022-06-20	11.320	11.320	10.720	10.960	9.235	65,203
2022-06-17	10.560	11.080	10.560	10.900	9.185	106,833
2022-06-16	11.500	11.500	10.560	10.600	8.932	94,881
2022-06-15	11.620	11.620	11.260	11.320	9.539	73,505
2022-06-14	11.620	11.800	11.320	11.400	9.606	114,173
2022-06-13	12.160	12.260	11.580	11.640	9.808	194,790
2022-06-10	12.500	12.520	12.140	12.380	10.432	86,628
2022-06-09	12.940	12.960	12.540	12.540	10.567	50,687
2022-06-08	13.080	13.080	12.800	12.940	10.904	71,571
2022-06-07	13.000	13.080	12.820	13.040	10.988	37,865
2022-06-06	13.500	13.500	13.020	13.100	11.038	69,193
2022-06-03	13.100	13.300	13.100	13.200	11.123	56,446
2022-06-02	12.760	13.120	12.700	13.060	11.005	52,031
2022-06-01	13.100	13.180	12.800	12.800	10.786	55,052
2022-05-31	13.420	13.420	13.100	13.100	11.038	104,838
2022-05-30	13.680	13.680	13.260	13.440	11.325	87,806
2022-05-27	12.920	13.560	12.900	13.400	11.291	145,301
2022-05-26	12.860	13.000	12.780	12.940	10.904	38,922
2022-05-25	12.880	12.980	12.720	12.860	10.836	46,898
2022-05-24	13.240	13.300	12.760	12.940	10.904	53,970
2022-05-23	13.440	13.440	12.860	13.320	11.224	84,129
2022-05-20	13.480	13.740	13.160	13.160	11.089	95,310
2022-05-19	13.100	13.420	12.940	13.320	11.224	134,273
2022-05-18	13.420	13.480	13.000	13.060	11.005	145,413
2022-05-17	12.920	13.380	12.900	13.320	11.224	119,916
2022-05-16	12.520	12.880	12.400	12.840	10.819	88,103
2022-05-13	12.500	12.720	12.480	12.480	10.516	129,409
2022-05-12	12.500	12.500	12.000	12.380	10.432	97,288
2022-05-11	12.480	12.480	12.020	12.480	10.516	93,014
2022-05-10	11.920	12.500	11.860	12.240	10.314	167,636
2022-05-09	12.600	12.660	11.740	11.740	9.892	192,762

← NewerPage 19 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.