CTP N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 17.440 | 18.500 | 17.400 | 18.040 | 17.254 | 135,440 |
| 2025-11-05 | 18.240 | 18.240 | 18.020 | 18.100 | 17.312 | 242,675 |
| 2025-11-04 | 18.000 | 18.240 | 17.920 | 18.080 | 17.292 | 161,677 |
| 2025-11-03 | 18.160 | 18.200 | 18.000 | 18.020 | 17.235 | 87,188 |
| 2025-10-31 | 18.240 | 18.280 | 18.080 | 18.080 | 17.292 | 119,067 |
| 2025-10-30 | 18.300 | 18.340 | 18.120 | 18.200 | 17.407 | 180,286 |
| 2025-10-29 | 18.500 | 18.540 | 18.280 | 18.300 | 17.503 | 106,731 |
| 2025-10-28 | 18.580 | 18.600 | 18.400 | 18.520 | 17.713 | 98,236 |
| 2025-10-27 | 18.780 | 18.780 | 18.480 | 18.600 | 17.790 | 60,256 |
| 2025-10-24 | 18.760 | 18.800 | 18.480 | 18.800 | 17.981 | 97,255 |
| 2025-10-23 | 18.760 | 18.820 | 18.580 | 18.760 | 17.943 | 105,018 |
| 2025-10-22 | 18.740 | 19.020 | 18.680 | 18.780 | 17.962 | 110,676 |
| 2025-10-21 | 18.800 | 18.960 | 18.680 | 18.680 | 17.866 | 109,967 |
| 2025-10-20 | 18.680 | 18.800 | 18.560 | 18.800 | 17.981 | 104,971 |
← NewerPage 5 of 5 · 254 trading days
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.