CTP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	13.040	13.120	12.420	12.580	10.600	353,293
2022-05-05	13.500	13.620	13.080	13.100	11.038	127,935
2022-05-04	13.800	13.800	13.200	13.280	11.190	136,797
2022-05-03	13.580	13.680	13.340	13.640	11.493	140,355
2022-05-02	13.600	13.780	13.200	13.440	11.325	179,241
2022-04-29	13.800	13.880	13.400	13.480	11.359	155,902
2022-04-28	14.100	14.180	13.660	13.760	11.595	127,147
2022-04-27	14.320	14.340	13.920	14.040	11.679	137,711
2022-04-26	14.500	14.580	14.080	14.220	11.829	166,672
2022-04-25	14.540	14.600	14.280	14.380	11.962	71,368
2022-04-22	15.060	15.060	14.600	14.700	12.228	88,994
2022-04-21	14.800	15.200	14.780	15.040	12.511	61,695
2022-04-20	15.000	15.020	14.720	14.760	12.278	100,404
2022-04-19	15.240	15.240	14.820	14.960	12.444	70,457
2022-04-14	15.200	15.280	15.000	15.240	12.677	72,919
2022-04-13	15.540	15.540	15.160	15.280	12.710	57,716
2022-04-12	15.540	15.540	15.020	15.200	12.644	60,642
2022-04-11	15.120	15.540	15.020	15.440	12.843	99,288
2022-04-08	15.580	15.600	15.160	15.260	12.694	122,036
2022-04-07	15.260	15.720	15.160	15.460	12.860	147,534
2022-04-06	15.940	15.940	15.260	15.260	12.694	114,060
2022-04-05	15.980	16.140	15.860	15.960	13.276	104,978
2022-04-04	15.800	15.880	15.420	15.780	13.126	171,407
2022-04-01	15.340	15.880	15.180	15.800	13.143	259,703
2022-03-31	15.350	15.400	14.900	15.200	12.644	192,423
2022-03-30	15.300	15.500	15.150	15.300	12.727	132,136
2022-03-29	14.850	15.300	14.750	15.250	12.685	251,818
2022-03-28	14.750	14.850	14.650	14.750	12.269	134,020
2022-03-25	14.800	14.850	14.650	14.800	12.311	130,883
2022-03-24	14.900	14.900	14.700	14.750	12.269	118,915
2022-03-23	15.050	15.100	14.550	14.950	12.436	157,765
2022-03-22	15.000	15.250	14.900	15.100	12.561	97,007
2022-03-21	15.000	15.150	14.700	15.100	12.561	185,075
2022-03-18	14.950	15.200	14.750	15.000	12.477	444,582
2022-03-17	14.700	14.950	14.650	14.900	12.394	145,389
2022-03-16	14.200	14.750	14.150	14.500	12.061	175,887
2022-03-15	14.350	14.350	13.900	14.000	11.646	90,670
2022-03-14	14.800	14.850	14.250	14.350	11.937	186,427
2022-03-11	14.450	14.950	14.150	14.750	12.269	223,299
2022-03-10	14.800	14.800	13.800	14.350	11.937	281,355
2022-03-09	14.000	15.000	13.850	14.400	11.978	313,500
2022-03-08	13.650	14.100	13.500	13.900	11.562	119,744
2022-03-07	13.600	14.000	12.800	13.650	11.354	220,276
2022-03-04	14.500	15.000	13.900	13.900	11.562	237,878
2022-03-03	15.100	15.200	14.850	14.900	12.394	153,038
2022-03-02	14.800	15.200	14.700	15.050	12.519	188,370
2022-03-01	15.100	15.150	14.900	15.000	12.477	163,449
2022-02-28	14.900	15.300	14.800	15.250	12.685	156,178
2022-02-25	14.800	15.100	14.650	15.100	12.561	173,081
2022-02-24	14.500	14.800	14.200	14.600	12.145	202,102
2022-02-23	15.250	15.400	15.000	15.050	12.519	142,624
2022-02-22	15.000	15.550	14.950	15.250	12.685	161,962
2022-02-21	15.450	15.650	15.100	15.400	12.810	169,034
2022-02-18	16.050	16.250	15.550	15.550	12.935	127,464
2022-02-17	16.250	16.400	16.100	16.100	13.392	116,709
2022-02-16	16.100	16.500	16.100	16.300	13.559	185,550
2022-02-15	15.850	16.250	15.850	16.150	13.434	100,035
2022-02-14	16.100	16.350	15.600	15.950	13.268	250,777
2022-02-11	16.500	16.600	16.250	16.600	13.808	125,389
2022-02-10	16.250	16.650	16.250	16.550	13.767	130,047

← NewerPage 20 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.