CTP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	18.480	18.480	18.240	18.320	17.223	67,204
2025-08-14	18.620	18.720	18.360	18.420	17.317	205,703
2025-08-13	19.000	19.000	18.600	18.640	17.524	105,258
2025-08-12	19.060	19.120	18.860	18.900	17.769	59,762
2025-08-11	18.900	19.020	18.660	18.980	17.844	56,807
2025-08-08	18.500	19.200	18.300	18.860	17.731	154,350
2025-08-07	18.040	19.440	18.040	19.120	17.975	256,573
2025-08-06	18.580	18.900	18.580	18.880	17.750	105,840
2025-08-05	18.500	18.620	18.380	18.480	17.374	64,412
2025-08-04	18.500	18.580	18.340	18.480	17.374	151,397
2025-08-01	18.480	18.580	18.240	18.260	17.167	154,448
2025-07-31	18.700	18.720	18.540	18.640	17.524	194,049
2025-07-30	18.460	18.600	18.460	18.580	17.468	53,883
2025-07-29	18.520	18.600	18.440	18.500	17.392	80,473
2025-07-28	18.480	18.700	18.420	18.520	17.411	79,865
2025-07-25	18.420	18.440	18.220	18.340	17.242	56,194
2025-07-24	18.500	18.500	18.220	18.340	17.242	92,973
2025-07-23	18.580	18.660	18.260	18.320	17.223	71,242
2025-07-22	18.200	18.400	18.120	18.400	17.298	116,632
2025-07-21	18.140	18.340	18.140	18.300	17.204	110,105
2025-07-18	18.120	18.180	18.020	18.100	17.016	47,819
2025-07-17	18.040	18.120	17.900	18.040	16.960	80,557
2025-07-16	17.780	17.960	17.740	17.920	16.847	87,863
2025-07-15	17.500	17.940	17.500	17.760	16.697	86,169
2025-07-14	17.440	17.480	17.360	17.480	16.434	83,945
2025-07-11	17.500	17.520	17.320	17.480	16.434	104,315
2025-07-10	17.520	17.560	17.440	17.480	16.434	118,696
2025-07-09	17.720	17.720	17.460	17.520	16.471	100,904
2025-07-08	17.700	17.860	17.500	17.580	16.528	98,752
2025-07-07	17.860	17.860	17.660	17.840	16.772	68,800
2025-07-04	17.940	17.940	17.680	17.840	16.772	67,348
2025-07-03	17.520	17.980	17.520	17.940	16.866	104,624
2025-07-02	17.960	17.960	17.480	17.500	16.452	161,770
2025-07-01	18.000	18.080	17.820	17.860	16.791	133,078
2025-06-30	18.240	18.240	17.560	17.840	16.772	205,001
2025-06-27	17.420	17.640	17.340	17.600	16.546	122,283
2025-06-26	17.160	17.520	17.020	17.340	16.302	130,206
2025-06-25	17.240	17.520	16.960	17.020	16.001	79,737
2025-06-24	17.160	17.340	17.080	17.160	16.133	43,469
2025-06-23	17.100	17.200	16.940	17.100	16.076	86,174
2025-06-20	16.980	17.220	16.920	17.200	16.170	787,929
2025-06-19	16.820	16.980	16.680	16.860	15.851	103,490
2025-06-18	16.600	16.900	16.520	16.840	15.832	74,975
2025-06-17	16.320	16.600	16.320	16.580	15.587	57,512
2025-06-16	16.400	16.500	16.300	16.440	15.456	99,103
2025-06-13	16.700	16.780	16.400	16.420	15.437	166,562
2025-06-12	16.800	16.860	16.600	16.800	15.794	110,460
2025-06-11	16.960	17.060	16.800	16.840	15.832	78,110
2025-06-10	16.960	17.020	16.880	17.020	16.001	66,987
2025-06-09	16.680	16.940	16.680	16.920	15.907	40,501
2025-06-06	16.620	16.800	16.540	16.660	15.663	67,687
2025-06-05	16.700	16.760	16.500	16.620	15.625	91,961
2025-06-04	17.000	17.080	16.660	16.680	15.681	72,731
2025-06-03	16.820	16.900	16.640	16.900	15.888	68,658
2025-06-02	16.740	17.000	16.660	16.780	15.775	68,201
2025-05-30	17.000	17.160	16.760	16.760	15.757	70,827
2025-05-29	16.900	17.040	16.840	17.020	16.001	42,339
2025-05-28	16.680	16.980	16.680	16.880	15.869	123,586
2025-05-27	16.640	16.760	16.560	16.760	15.757	72,030
2025-05-26	16.260	16.640	16.200	16.640	15.644	79,716

← NewerPage 6 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.