CTP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	16.120	16.320	15.980	16.180	15.211	160,871
2025-05-22	16.680	16.680	16.100	16.100	15.136	175,588
2025-05-21	16.580	16.620	16.420	16.560	15.569	77,555
2025-05-20	16.700	16.800	16.580	16.660	15.663	68,204
2025-05-19	16.300	16.700	16.240	16.660	15.663	106,627
2025-05-16	16.320	16.600	16.300	16.380	15.399	137,066
2025-05-15	15.880	16.340	15.760	16.280	15.305	200,211
2025-05-14	16.020	16.140	15.740	15.820	14.873	175,170
2025-05-13	16.060	16.100	15.920	16.000	15.042	73,933
2025-05-12	16.220	16.220	15.860	16.060	15.099	86,495
2025-05-09	16.040	16.340	16.000	16.240	15.268	131,857
2025-05-08	15.700	16.400	15.700	16.020	15.061	129,182
2025-05-07	16.420	16.500	16.180	16.360	15.381	230,791
2025-05-06	16.940	16.940	16.440	16.540	15.550	169,876
2025-05-05	16.800	16.960	16.660	16.900	15.888	78,824
2025-05-02	16.500	16.820	16.440	16.820	15.813	126,127
2025-04-30	16.480	16.700	16.380	16.520	15.531	199,328
2025-04-29	16.200	16.400	16.120	16.400	15.418	190,891
2025-04-28	16.340	16.340	16.100	16.200	15.230	93,752
2025-04-25	16.320	16.460	16.240	16.340	15.362	106,807
2025-04-24	16.260	16.440	16.160	16.220	15.249	64,785
2025-04-23	16.440	16.760	16.400	16.540	15.268	174,387
2025-04-22	16.340	16.700	16.160	16.380	15.120	150,432
2025-04-17	15.900	16.440	15.840	16.320	15.065	104,278
2025-04-16	15.900	16.060	15.860	16.060	14.825	55,002
2025-04-15	15.540	15.980	15.500	15.980	14.751	82,016
2025-04-14	15.500	15.540	15.200	15.400	14.215	96,124
2025-04-11	15.000	15.280	14.660	15.040	13.883	127,817
2025-04-10	15.700	15.700	14.900	14.900	13.754	228,772
2025-04-09	14.760	14.940	14.140	14.520	13.403	240,891
2025-04-08	15.260	15.300	14.920	15.300	14.123	258,091
2025-04-07	15.660	15.760	14.940	14.940	13.791	362,005
2025-04-04	16.980	17.260	16.300	16.420	15.157	388,398
2025-04-03	16.300	17.180	16.240	17.020	15.711	252,583
2025-04-02	16.540	16.620	16.360	16.440	15.175	41,240
2025-04-01	16.640	16.740	16.520	16.600	15.323	85,869
2025-03-31	16.400	16.580	16.320	16.560	15.286	64,457
2025-03-28	16.300	16.520	16.280	16.440	15.175	89,420
2025-03-27	16.260	16.460	16.260	16.300	15.046	112,241
2025-03-26	16.360	16.420	16.200	16.300	15.046	72,341
2025-03-25	16.380	16.540	16.360	16.360	15.102	167,827
2025-03-24	16.600	16.620	16.340	16.400	15.139	131,583
2025-03-21	16.840	16.880	16.520	16.600	15.323	188,097
2025-03-20	16.700	16.980	16.700	16.880	15.582	90,816
2025-03-19	16.520	16.640	16.520	16.640	15.360	69,637
2025-03-18	16.580	16.580	16.420	16.520	15.249	99,072
2025-03-17	16.580	16.580	16.320	16.540	15.268	109,971
2025-03-14	16.060	16.620	16.060	16.620	15.342	172,933
2025-03-13	16.360	16.400	15.940	16.080	14.843	149,161
2025-03-12	16.300	16.660	16.160	16.440	15.175	206,039
2025-03-11	16.000	16.300	15.960	16.300	15.046	161,322
2025-03-10	16.060	16.200	15.980	16.060	14.825	245,282
2025-03-07	15.420	16.040	15.380	16.040	14.806	144,353
2025-03-06	15.840	15.840	15.180	15.400	14.215	225,938
2025-03-05	15.840	16.020	15.680	15.680	14.474	205,903
2025-03-04	16.260	16.460	15.960	16.100	14.862	109,855
2025-03-03	16.440	16.620	16.280	16.380	15.120	157,415
2025-02-28	16.380	16.640	16.260	16.600	15.323	167,782
2025-02-27	16.140	16.560	15.620	16.560	15.286	379,339
2025-02-26	16.400	16.540	16.220	16.220	14.972	247,724

← NewerPage 7 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.