CTP N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	18.550	18.700	18.350	18.600	15.472	86,268
2021-11-17	18.700	18.850	18.200	18.450	15.347	141,921
2021-11-16	18.500	18.800	18.150	18.800	15.638	207,360
2021-11-15	18.600	18.800	18.300	18.500	15.389	145,809
2021-11-12	18.850	18.850	18.500	18.550	15.430	127,031
2021-11-11	18.900	19.350	18.700	18.850	15.680	136,103
2021-11-10	18.900	18.950	18.700	18.850	15.680	80,731
2021-11-09	18.750	18.850	18.550	18.850	15.680	113,440
2021-11-08	18.800	18.850	18.600	18.700	15.555	93,566
2021-11-05	18.800	18.950	18.650	18.750	15.597	178,693
2021-11-04	18.750	19.000	18.250	18.700	15.555	267,501
2021-11-03	18.300	18.700	18.200	18.700	15.555	143,404
2021-11-02	18.100	18.450	18.100	18.450	15.347	77,148
2021-11-01	18.500	18.550	18.200	18.250	15.181	121,777
2021-10-29	19.000	19.150	18.350	18.400	15.306	398,782
2021-10-28	18.000	19.200	17.900	19.200	15.971	416,847
2021-10-27	18.500	18.700	17.850	18.050	15.014	672,675
2021-10-26	19.500	19.550	18.500	18.600	15.472	776,283
2021-10-25	20.300	20.300	19.650	19.950	16.595	31,094
2021-10-22	20.300	20.400	19.750	20.000	16.637	23,176
2021-10-21	20.300	20.400	20.000	20.200	16.803	33,434
2021-10-20	20.300	20.400	20.100	20.300	16.886	21,545
2021-10-19	20.600	20.600	19.900	20.400	16.969	50,286
2021-10-18	20.300	20.600	19.900	20.500	17.052	77,709
2021-10-15	19.550	20.200	19.350	20.100	16.720	76,243
2021-10-14	19.000	19.350	18.550	19.350	16.096	105,439

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.