CTP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	16.400	16.640	16.400	16.420	15.157	123,382
2025-02-24	16.400	16.560	16.300	16.380	15.120	103,583
2025-02-21	16.320	16.380	16.200	16.280	15.028	86,488
2025-02-20	16.260	16.340	16.160	16.340	15.083	87,163
2025-02-19	16.380	16.520	16.100	16.160	14.917	140,571
2025-02-18	16.100	16.340	16.080	16.300	15.046	125,633
2025-02-17	16.060	16.100	15.940	16.100	14.862	84,280
2025-02-14	16.300	16.320	16.120	16.120	14.880	116,469
2025-02-13	16.360	16.580	16.300	16.300	15.046	207,116
2025-02-12	16.480	16.820	16.380	16.380	15.120	186,251
2025-02-11	16.480	16.680	16.440	16.440	15.175	103,290
2025-02-10	16.420	16.540	16.340	16.340	15.083	66,334
2025-02-07	16.260	16.520	16.240	16.340	15.083	127,904
2025-02-06	15.940	16.260	15.900	16.260	15.009	126,365
2025-02-05	16.000	16.020	15.820	15.940	14.714	73,475
2025-02-04	15.820	15.900	15.700	15.820	14.603	47,096
2025-02-03	15.640	15.900	15.500	15.800	14.585	72,678
2025-01-31	16.180	16.180	15.940	16.040	14.806	170,514
2025-01-30	16.220	16.220	15.840	16.180	14.935	86,758
2025-01-29	16.220	16.220	15.880	15.880	14.659	139,882
2025-01-28	15.880	16.200	15.780	16.200	14.954	122,932
2025-01-27	15.500	15.900	15.480	15.860	14.640	79,702
2025-01-24	15.780	15.780	15.500	15.560	14.363	103,197
2025-01-23	15.600	15.800	15.540	15.740	14.529	83,383
2025-01-22	15.660	15.660	15.480	15.600	14.400	65,106
2025-01-21	15.600	15.720	15.580	15.620	14.419	117,181
2025-01-20	15.540	15.600	15.480	15.600	14.400	61,608
2025-01-17	15.380	15.540	15.240	15.540	14.345	90,802
2025-01-16	15.480	15.480	15.200	15.300	14.123	117,279
2025-01-15	14.780	15.420	14.780	15.420	14.234	231,533
2025-01-14	14.520	14.820	14.520	14.740	13.606	113,687
2025-01-13	14.500	14.560	14.440	14.520	13.403	113,139
2025-01-10	14.900	14.940	14.520	14.540	13.422	120,574
2025-01-09	14.500	14.940	14.420	14.820	13.680	152,741
2025-01-08	14.860	14.880	14.360	14.500	13.385	209,439
2025-01-07	14.860	15.260	14.820	14.860	13.717	193,235
2025-01-06	14.880	14.900	14.720	14.820	13.680	76,464
2025-01-03	15.000	15.080	14.880	14.920	13.772	93,640
2025-01-02	15.080	15.080	14.800	14.940	13.791	71,796
2024-12-31	14.880	14.880	14.820	14.880	13.735	39,309
2024-12-30	14.800	14.900	14.700	14.880	13.735	78,369
2024-12-27	14.760	14.960	14.740	14.920	13.772	72,418
2024-12-24	14.920	14.920	14.740	14.780	13.643	35,081
2024-12-23	14.820	14.900	14.740	14.900	13.754	76,393
2024-12-20	14.800	15.020	14.740	14.920	13.772	418,059
2024-12-19	15.000	15.060	14.880	14.900	13.754	269,864
2024-12-18	15.080	15.280	15.080	15.240	14.068	94,068
2024-12-17	14.860	15.180	14.800	15.120	13.957	119,068
2024-12-16	15.320	15.320	14.900	14.960	13.809	95,172
2024-12-13	15.280	15.400	15.260	15.320	14.142	169,167
2024-12-12	15.240	15.300	15.140	15.300	14.123	117,063
2024-12-11	15.180	15.360	15.140	15.240	14.068	72,820
2024-12-10	15.180	15.260	15.100	15.200	14.031	76,297
2024-12-09	15.480	15.500	15.120	15.240	14.068	88,190
2024-12-06	15.380	15.520	15.360	15.440	14.252	135,231
2024-12-05	15.440	15.560	15.380	15.400	14.215	203,314
2024-12-04	15.140	15.520	15.140	15.520	14.326	160,827
2024-12-03	15.200	15.240	15.140	15.140	13.975	146,875
2024-12-02	15.160	15.240	15.160	15.200	14.031	127,090
2024-11-29	15.160	15.290	15.120	15.200	14.031	80,003

← NewerPage 8 of 22 · 1,284 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.