CTP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	18.340	18.480	18.180	18.380	17.579	157,486
2026-02-02	18.260	18.380	18.060	18.320	17.522	125,753
2026-01-30	18.400	18.420	18.180	18.320	17.522	135,694
2026-01-29	18.480	18.500	18.280	18.360	17.560	126,092
2026-01-28	18.100	18.540	18.100	18.500	17.694	94,840
2026-01-27	18.200	18.200	17.940	18.160	17.369	133,434
2026-01-26	18.380	18.380	18.040	18.220	17.426	157,865
2026-01-23	18.300	18.400	18.140	18.320	17.522	75,006
2026-01-22	18.300	18.400	18.160	18.380	17.579	100,984
2026-01-21	18.340	18.340	17.940	18.060	17.273	121,806
2026-01-20	18.900	18.900	18.220	18.380	17.579	133,532
2026-01-19	19.020	19.200	18.900	18.900	18.077	78,302
2026-01-16	19.180	19.360	19.120	19.200	18.364	293,079
2026-01-15	18.900	19.160	18.900	19.140	18.306	214,450
2026-01-14	18.660	18.800	18.400	18.780	17.962	245,799
2026-01-13	18.800	18.800	18.520	18.640	17.828	111,299
2026-01-12	18.320	18.900	18.280	18.820	18.000	170,427
2026-01-09	18.320	18.380	18.240	18.380	17.579	90,022
2026-01-08	18.760	18.840	18.240	18.400	17.599	185,525
2026-01-07	18.060	18.420	18.040	18.400	17.599	180,620
2026-01-06	17.880	18.080	17.860	18.000	17.216	136,054
2026-01-05	17.720	17.840	17.560	17.840	17.063	123,188
2026-01-02	17.860	17.860	17.640	17.640	16.872	70,007
2025-12-31	17.780	17.840	17.720	17.840	17.063	26,925
2025-12-30	17.700	17.800	17.640	17.780	17.006	39,797
2025-12-29	17.640	17.840	17.640	17.740	16.967	48,835
2025-12-24	17.620	17.720	17.620	17.660	16.891	10,348
2025-12-23	17.600	17.820	17.600	17.640	16.872	94,520
2025-12-22	17.500	17.700	17.420	17.700	16.929	75,656
2025-12-19	17.620	17.640	17.400	17.500	16.738	222,126
2025-12-18	17.520	17.740	17.520	17.740	16.967	115,643
2025-12-17	17.680	17.860	17.500	17.580	16.814	160,570
2025-12-16	17.600	17.820	17.580	17.820	17.044	102,433
2025-12-15	17.720	17.780	17.500	17.620	16.853	102,716
2025-12-12	17.500	17.580	17.380	17.460	16.700	194,733
2025-12-11	17.600	17.660	17.480	17.540	16.776	85,893
2025-12-10	17.600	17.700	17.520	17.640	16.872	74,603
2025-12-09	17.680	17.800	17.600	17.600	16.833	108,429
2025-12-08	17.840	17.940	17.620	17.680	16.910	119,863
2025-12-05	17.800	17.980	17.700	17.920	17.139	113,395
2025-12-04	17.700	17.860	17.680	17.760	16.986	94,205
2025-12-03	18.140	18.200	17.720	17.720	16.948	94,366
2025-12-02	18.020	18.280	17.880	18.180	17.388	130,828
2025-12-01	18.260	18.280	18.100	18.100	17.312	144,225
2025-11-28	18.240	18.460	18.240	18.360	17.560	93,889
2025-11-27	18.040	18.280	18.020	18.220	17.426	105,723
2025-11-26	18.020	18.100	17.900	18.040	17.254	110,212
2025-11-25	17.800	18.100	17.780	18.020	17.235	86,656
2025-11-24	17.840	17.940	17.740	17.880	17.101	85,038
2025-11-21	17.680	17.800	17.520	17.700	16.929	134,237
2025-11-20	17.940	17.940	17.760	17.760	16.986	50,529
2025-11-19	17.900	17.940	17.680	17.900	17.120	97,998
2025-11-18	17.920	17.920	17.740	17.860	17.082	102,616
2025-11-17	17.940	18.140	17.920	18.000	17.216	74,804
2025-11-14	17.980	17.980	17.700	17.880	17.101	69,869
2025-11-13	18.160	18.300	18.020	18.040	17.254	70,561
2025-11-12	18.140	18.220	17.960	18.160	17.369	98,053
2025-11-11	17.900	18.080	17.880	18.080	17.292	75,132
2025-11-10	17.900	18.240	17.780	17.800	17.025	75,072
2025-11-07	18.080	18.160	17.800	18.020	17.235	106,078

← NewerPage 4 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.