CTP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	15.600	16.180	15.580	16.080	15.380	293,623
2026-04-29	15.720	15.740	15.480	15.480	14.806	160,750
2026-04-28	15.740	15.780	15.540	15.680	14.997	231,726
2026-04-27	15.780	15.880	15.680	15.800	15.112	101,576
2026-04-24	15.760	15.960	15.560	15.840	15.150	236,903
2026-04-23	16.000	16.040	15.820	15.860	15.169	155,251
2026-04-22	16.140	16.260	15.940	15.940	15.246	218,710
2026-04-21	16.300	16.400	16.040	16.100	15.399	105,416
2026-04-20	16.500	16.560	16.280	16.320	15.609	123,003
2026-04-17	16.400	16.760	16.400	16.660	15.934	323,053
2026-04-16	16.380	16.520	16.300	16.300	15.590	278,396
2026-04-15	16.220	16.400	16.220	16.300	15.590	184,555
2026-04-14	16.020	16.300	16.020	16.160	15.456	229,597
2026-04-13	15.960	16.020	15.860	15.920	15.227	230,930
2026-04-10	16.000	16.060	15.780	16.060	15.360	307,201
2026-04-09	15.820	15.880	15.680	15.800	15.112	102,670
2026-04-08	15.700	16.340	15.620	15.900	15.207	370,249
2026-04-07	15.500	15.500	15.040	15.040	14.385	162,944
2026-04-02	15.200	15.520	15.080	15.440	14.767	272,878
2026-04-01	15.020	15.440	14.940	15.440	14.767	337,789
2026-03-31	14.140	14.520	14.100	14.400	13.773	375,382
2026-03-30	14.080	14.140	13.920	14.140	13.524	508,929
2026-03-27	14.480	14.480	14.080	14.200	13.582	270,019
2026-03-26	14.400	14.560	14.320	14.440	13.811	450,603
2026-03-25	14.900	14.980	14.480	14.560	13.926	318,477
2026-03-24	14.880	15.040	14.680	14.680	14.041	297,172
2026-03-23	14.520	15.080	14.260	14.920	14.270	439,644
2026-03-20	15.540	15.720	15.060	15.060	14.404	366,333
2026-03-19	15.800	15.800	15.460	15.460	14.787	181,504
2026-03-18	16.100	16.340	15.940	16.000	15.303	113,937
2026-03-17	16.160	16.260	16.020	16.040	15.341	153,527
2026-03-16	15.800	16.340	15.780	16.160	15.456	218,762
2026-03-13	15.800	15.900	15.640	15.700	15.016	233,501
2026-03-12	16.320	16.320	15.820	15.820	15.131	311,011
2026-03-11	16.360	16.580	16.160	16.320	15.609	240,748
2026-03-10	16.700	16.780	16.440	16.440	15.724	202,712
2026-03-09	16.500	16.600	16.260	16.320	15.609	239,215
2026-03-06	17.400	17.400	17.000	17.100	16.355	186,775
2026-03-05	17.020	17.420	16.980	17.300	16.546	155,558
2026-03-04	16.640	17.200	16.640	17.040	16.298	200,288
2026-03-03	17.300	17.300	16.640	16.700	15.973	234,992
2026-03-02	17.640	17.860	17.480	17.480	16.719	140,302
2026-02-27	18.240	18.480	17.980	17.980	17.197	226,945
2026-02-26	17.980	18.840	17.600	18.180	17.388	686,620
2026-02-25	19.160	19.620	19.000	19.600	18.746	388,410
2026-02-24	19.000	19.260	19.000	19.120	18.287	67,692
2026-02-23	19.280	19.280	19.000	19.060	18.230	83,735
2026-02-20	19.200	19.420	19.040	19.180	18.345	220,652
2026-02-19	19.300	19.420	19.080	19.220	18.383	87,744
2026-02-18	19.240	19.560	19.140	19.320	18.478	405,156
2026-02-17	18.700	19.280	18.700	19.240	18.402	174,828
2026-02-16	18.800	18.900	18.620	18.720	17.905	60,463
2026-02-13	19.000	19.020	18.640	18.640	17.828	98,404
2026-02-12	19.000	19.220	18.560	19.040	18.211	216,761
2026-02-11	18.800	18.960	18.640	18.960	18.134	131,107
2026-02-10	18.600	18.900	18.560	18.900	18.077	119,201
2026-02-09	18.560	18.660	18.420	18.640	17.828	49,228
2026-02-06	18.480	18.540	18.160	18.520	17.713	132,335
2026-02-05	18.540	18.540	18.260	18.440	17.637	109,042
2026-02-04	18.300	18.600	18.170	18.540	17.732	196,458

← NewerPage 3 of 5 · 254 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.