CTP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.000	16.400	15.960	16.320	15.924	144,325
2026-07-23	16.260	16.380	16.060	16.140	15.748	102,048
2026-07-22	15.800	16.280	15.800	16.200	15.807	196,889
2026-07-21	16.240	16.240	15.840	15.840	15.456	249,826
2026-07-20	16.340	16.340	15.920	15.920	15.534	278,085
2026-07-17	16.200	16.400	16.160	16.160	15.768	166,750
2026-07-16	16.380	16.380	16.180	16.220	15.827	216,232
2026-07-15	16.180	16.420	16.100	16.340	15.944	137,752
2026-07-14	16.260	16.280	15.980	16.240	15.846	134,460
2026-07-13	16.500	16.500	16.260	16.300	15.905	119,030
2026-07-10	16.500	16.640	16.400	16.440	16.041	138,192
2026-07-09	16.480	16.540	16.320	16.420	16.022	116,965
2026-07-08	16.900	16.900	16.220	16.360	15.963	219,393
2026-07-07	17.000	17.100	16.940	17.000	16.588	176,315
2026-07-06	16.980	17.180	16.860	16.860	16.451	220,241
2026-07-03	16.640	17.120	16.640	16.920	16.510	226,835
2026-07-02	16.080	16.720	16.080	16.700	16.295	153,342
2026-07-01	16.200	16.260	15.920	16.160	15.768	125,263
2026-06-30	15.900	16.060	15.880	15.960	15.573	176,527
2026-06-29	16.100	16.160	15.880	15.880	15.495	244,958
2026-06-26	15.900	16.040	15.820	15.980	15.592	180,439
2026-06-25	15.780	16.060	15.780	15.940	15.553	148,892
2026-06-24	15.600	15.960	15.600	15.960	15.573	227,339
2026-06-23	15.460	15.700	15.400	15.520	15.144	127,262
2026-06-22	15.480	15.620	15.320	15.540	15.163	96,365
2026-06-19	15.400	15.480	15.380	15.460	15.085	163,850
2026-06-18	15.400	15.600	15.300	15.500	15.124	99,501
2026-06-17	15.600	15.680	15.480	15.620	15.241	116,040
2026-06-16	15.740	15.800	15.620	15.620	15.241	120,114
2026-06-15	16.120	16.240	15.800	15.840	15.456	160,592
2026-06-12	15.720	16.000	15.600	15.800	15.417	161,601
2026-06-11	15.600	15.600	15.280	15.340	14.968	124,352
2026-06-10	15.540	15.660	15.360	15.660	15.280	69,986
2026-06-09	15.420	15.620	15.340	15.480	15.104	143,274
2026-06-08	15.500	15.580	15.320	15.440	15.065	154,034
2026-06-05	15.440	15.720	15.440	15.660	15.280	202,798
2026-06-04	15.560	15.660	15.400	15.520	15.144	180,056
2026-06-03	15.900	15.900	15.500	15.500	15.124	101,486
2026-06-02	16.260	16.320	15.900	15.940	15.553	104,097
2026-06-01	16.260	16.440	16.020	16.180	15.787	106,780
2026-05-29	16.420	16.420	16.180	16.240	15.846	179,277
2026-05-28	16.380	16.380	16.160	16.280	15.885	100,545
2026-05-27	16.340	16.620	16.320	16.420	16.022	188,488
2026-05-26	16.300	16.380	16.200	16.360	15.963	327,906
2026-05-25	16.040	16.340	15.940	16.320	15.924	139,521
2026-05-22	15.960	15.960	15.780	15.920	15.534	192,013
2026-05-21	16.420	16.660	16.180	16.180	15.475	173,078
2026-05-20	16.140	16.580	16.020	16.520	15.800	181,049
2026-05-19	15.960	16.220	15.960	16.100	15.399	143,275
2026-05-18	15.760	16.020	15.660	15.940	15.246	121,014
2026-05-15	16.100	16.100	15.840	15.840	15.150	146,386
2026-05-14	16.040	16.160	15.960	16.140	15.437	32,874
2026-05-13	15.900	16.020	15.820	16.020	15.322	92,540
2026-05-12	16.000	16.160	15.920	15.980	15.284	93,547
2026-05-11	16.020	16.160	15.960	16.140	15.437	121,137
2026-05-08	16.160	16.240	16.020	16.080	15.380	102,075
2026-05-07	16.320	16.420	16.100	16.220	15.514	258,918
2026-05-06	16.300	16.580	16.180	16.300	15.590	196,295
2026-05-05	16.120	16.160	15.980	16.080	15.380	176,622
2026-05-04	16.400	16.400	15.940	16.120	15.418	211,997

← NewerPage 2 of 3 · 129 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.