CTP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	18.080	18.160	17.800	18.020	17.235	106,078
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
2025-10-17	18.820	18.900	18.620	18.640	17.828	135,081
2025-10-16	19.120	19.120	18.960	18.960	18.134	115,779
2025-10-15	19.120	19.320	18.980	19.120	18.287	126,945
2025-10-14	19.260	19.400	19.160	19.200	18.364	232,915
2025-10-13	19.000	19.340	19.000	19.280	18.440	181,721
2025-10-10	18.940	19.320	18.940	18.980	18.153	175,926
2025-10-09	19.000	19.180	18.980	19.020	18.192	160,522
2025-10-08	18.900	19.040	18.800	19.040	18.211	108,953
2025-10-07	19.000	19.080	18.920	18.940	18.115	139,975
2025-10-06	19.100	19.140	18.920	19.140	18.306	163,095
2025-10-03	19.100	19.260	19.000	19.200	18.364	185,266
2025-10-02	19.040	19.100	18.900	19.100	18.268	150,321
2025-10-01	18.840	19.040	18.680	19.040	18.211	176,608
2025-09-30	18.680	19.040	18.600	18.960	18.134	434,176
2025-09-29	18.380	18.700	18.320	18.700	17.885	113,597
2025-09-26	18.220	18.360	18.120	18.260	17.465	108,372
2025-09-25	18.000	18.140	17.900	18.080	17.292	164,520
2025-09-24	17.520	18.160	17.500	18.000	17.216	114,404
2025-09-23	17.680	17.740	17.440	17.440	16.680	89,403
2025-09-22	17.520	17.580	17.380	17.580	16.814	87,151
2025-09-19	17.620	17.740	17.440	17.500	16.738	229,043
2025-09-18	17.760	17.800	17.580	17.660	16.891	71,600
2025-09-17	17.660	17.760	17.540	17.760	16.986	69,839
2025-09-16	17.820	17.920	17.520	17.520	16.757	99,344
2025-09-15	17.900	17.920	17.620	17.760	16.986	47,388
2025-09-12	18.120	18.280	18.100	18.180	17.092	73,136
2025-09-11	17.860	18.220	17.860	18.100	17.016	65,846
2025-09-10	18.040	18.200	17.900	17.900	16.828	68,405
2025-09-09	18.220	18.380	18.060	18.060	16.979	48,233
2025-09-08	18.180	18.300	18.100	18.220	17.129	124,858
2025-09-05	17.800	18.260	17.720	18.260	17.167	123,330
2025-09-04	17.980	17.980	17.640	17.640	16.584	117,734
2025-09-03	17.880	17.980	17.680	17.940	16.866	137,058
2025-09-02	18.320	18.320	17.800	17.820	16.753	160,630
2025-09-01	18.300	18.380	18.200	18.360	17.261	136,451
2025-08-29	18.760	18.760	18.360	18.360	17.261	131,818
2025-08-28	18.940	19.000	18.600	18.680	17.562	38,707
2025-08-27	18.920	19.120	18.820	18.900	17.769	72,723
2025-08-26	18.800	18.980	18.740	18.940	17.806	117,742
2025-08-25	18.900	18.960	18.760	18.840	17.712	48,386
2025-08-22	18.600	18.960	18.580	18.940	17.806	58,811
2025-08-21	18.680	18.760	18.580	18.640	17.524	76,226
2025-08-20	18.460	18.660	18.380	18.660	17.543	114,216
2025-08-19	18.620	18.620	18.400	18.460	17.355	52,280
2025-08-18	18.360	18.620	18.340	18.560	17.449	101,103

← NewerPage 5 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.