CTP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.000	16.300	15.450	16.250	13.517	452,484
2022-02-08	15.700	16.050	15.300	16.000	13.309	369,466
2022-02-07	16.600	16.950	16.400	16.550	13.767	147,572
2022-02-04	17.550	17.600	16.550	16.550	13.767	235,792
2022-02-03	18.200	18.300	17.500	17.500	14.557	72,208
2022-02-02	18.200	18.400	18.200	18.200	15.139	46,604
2022-02-01	18.200	18.550	18.050	18.300	15.222	116,652
2022-01-31	17.950	18.100	17.300	18.050	15.014	151,080
2022-01-28	17.800	17.900	17.600	17.650	14.682	77,048
2022-01-27	17.750	18.100	17.650	17.850	14.848	86,177
2022-01-26	17.900	18.150	17.800	17.900	14.890	64,341
2022-01-25	17.700	17.900	17.350	17.700	14.723	76,900
2022-01-24	18.200	18.300	17.600	17.700	14.723	66,829
2022-01-21	18.300	18.350	17.950	18.200	15.139	71,969
2022-01-20	18.650	18.800	18.350	18.400	15.306	112,633
2022-01-19	18.100	18.700	18.050	18.650	15.514	70,217
2022-01-18	18.350	18.350	18.000	18.300	15.222	60,770
2022-01-17	18.650	18.750	18.400	18.400	15.306	44,298
2022-01-14	18.800	18.800	18.200	18.600	15.472	78,156
2022-01-13	18.400	18.950	18.300	18.600	15.472	157,443
2022-01-12	17.950	18.350	17.500	18.300	15.222	119,232
2022-01-11	17.750	17.950	17.400	17.850	14.848	104,665
2022-01-10	18.400	18.400	17.600	17.600	14.640	113,346
2022-01-07	18.700	18.800	18.100	18.300	15.222	103,297
2022-01-06	19.250	19.250	18.550	18.700	15.555	95,455
2022-01-05	18.650	19.300	18.650	19.200	15.971	315,333
2022-01-04	18.750	18.850	18.150	18.600	15.472	128,756
2022-01-03	18.600	18.850	18.600	18.700	15.555	75,045
2021-12-31	18.600	18.900	18.550	18.700	15.555	131,832
2021-12-30	18.000	18.850	17.850	18.550	15.430	280,785
2021-12-29	17.950	18.050	17.600	18.000	14.973	143,694
2021-12-28	17.950	18.000	17.750	17.850	14.848	61,793
2021-12-27	17.800	17.900	17.700	17.800	14.807	46,318
2021-12-24	17.800	17.800	17.650	17.700	14.723	8,688
2021-12-23	18.050	18.100	17.650	17.650	14.682	52,306
2021-12-22	18.100	18.250	17.850	17.950	14.931	47,777
2021-12-21	17.800	18.100	17.800	18.050	15.014	86,593
2021-12-20	17.350	18.000	17.350	17.800	14.807	64,079
2021-12-17	17.750	18.050	17.400	18.000	14.973	223,871
2021-12-16	18.200	18.200	17.550	17.650	14.682	107,479
2021-12-15	18.100	18.250	17.900	18.000	14.973	60,024
2021-12-14	18.300	18.450	18.050	18.050	15.014	60,417
2021-12-13	18.400	18.400	18.100	18.100	15.056	42,379
2021-12-10	18.500	18.500	18.050	18.250	15.181	84,584
2021-12-09	18.050	18.300	17.850	18.200	15.139	94,992
2021-12-08	18.050	18.050	17.450	18.000	14.973	181,462
2021-12-07	18.300	18.350	17.900	18.050	15.014	97,410
2021-12-06	18.000	18.100	17.700	18.000	14.973	103,636
2021-12-03	18.600	18.650	18.050	18.100	15.056	111,776
2021-12-02	18.650	18.650	18.300	18.500	15.389	135,948
2021-12-01	18.750	18.800	18.450	18.650	15.514	107,343
2021-11-30	19.150	19.150	18.400	18.500	15.389	186,637
2021-11-29	19.250	19.250	18.850	19.000	15.805	123,536
2021-11-26	19.250	19.550	18.850	19.150	15.929	137,172
2021-11-25	19.000	19.450	18.950	19.450	16.179	91,653
2021-11-24	18.800	18.950	18.650	18.950	15.763	147,472
2021-11-23	18.700	18.900	18.450	18.750	15.597	117,555
2021-11-22	18.850	19.000	18.600	18.700	15.555	161,780
2021-11-19	18.700	18.750	18.400	18.750	15.597	99,862
2021-11-18	18.550	18.700	18.350	18.600	15.472	86,268

← NewerPage 21 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.