CTP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	15.120	15.240	15.120	15.180	14.012	74,218
2024-11-27	14.900	15.160	14.880	15.160	13.994	82,688
2024-11-26	14.940	15.020	14.860	14.880	13.735	62,119
2024-11-25	15.160	15.180	14.960	15.020	13.865	134,783
2024-11-22	14.700	15.100	14.700	15.100	13.939	129,348
2024-11-21	14.620	14.760	14.580	14.700	13.569	133,788
2024-11-20	14.600	14.720	14.580	14.640	13.514	89,079
2024-11-19	14.440	14.540	14.400	14.540	13.422	142,454
2024-11-18	14.780	14.780	14.440	14.440	13.329	70,936
2024-11-15	14.740	14.780	14.640	14.760	13.625	149,100
2024-11-14	14.800	14.980	14.620	14.780	13.643	239,095
2024-11-13	14.880	14.920	14.500	14.760	13.625	103,836
2024-11-12	15.120	15.120	14.820	14.820	13.680	242,612
2024-11-11	14.780	14.920	14.760	14.920	13.772	140,257
2024-11-08	14.520	14.780	14.520	14.700	13.569	97,924
2024-11-07	14.300	14.700	14.100	14.520	13.403	128,296
2024-11-06	15.240	15.300	14.540	14.540	13.422	189,920
2024-11-05	15.040	15.220	15.000	15.160	13.994	66,174
2024-11-04	15.300	15.420	15.080	15.120	13.957	158,431
2024-11-01	15.300	15.580	15.300	15.400	14.215	156,933
2024-10-31	15.900	15.900	15.240	15.320	14.142	89,965
2024-10-30	15.720	15.760	15.480	15.540	14.345	113,504
2024-10-29	16.060	16.060	15.620	15.680	14.474	106,393
2024-10-28	15.860	15.980	15.840	15.940	14.714	52,106
2024-10-25	16.020	16.040	15.840	15.840	14.622	128,962
2024-10-24	16.020	16.160	16.020	16.100	14.862	79,732
2024-10-23	16.220	16.280	16.060	16.060	14.825	82,257
2024-10-22	16.320	16.380	15.980	16.260	15.009	118,875
2024-10-21	16.940	16.960	16.320	16.320	15.065	157,253
2024-10-18	16.900	16.940	16.720	16.840	15.545	155,914
2024-10-17	17.100	17.100	16.860	16.960	15.655	154,373
2024-10-16	16.880	17.080	16.800	17.080	15.766	122,804
2024-10-15	16.780	16.900	16.720	16.900	15.600	107,749
2024-10-14	16.700	16.840	16.640	16.800	15.508	58,029
2024-10-11	16.360	16.780	16.360	16.740	15.452	75,110
2024-10-10	16.400	16.580	16.340	16.400	15.139	82,973
2024-10-09	16.580	16.660	16.480	16.480	15.212	54,123
2024-10-08	16.500	16.620	16.480	16.580	15.305	155,320
2024-10-07	16.700	16.700	16.420	16.540	15.268	122,119
2024-10-04	16.560	16.660	16.480	16.600	15.323	99,208
2024-10-03	16.700	16.800	16.500	16.540	15.268	126,233
2024-10-02	16.800	16.840	16.520	16.680	15.397	125,847
2024-10-01	16.400	16.840	16.360	16.680	15.397	231,337
2024-09-30	16.460	16.520	16.340	16.400	15.139	197,040
2024-09-27	16.480	16.660	16.400	16.400	15.139	134,511
2024-09-26	16.460	16.480	16.340	16.480	15.212	197,040
2024-09-25	16.300	16.380	16.280	16.380	15.120	158,335
2024-09-24	16.320	16.320	16.240	16.300	15.046	150,463
2024-09-23	16.260	16.340	16.240	16.280	15.028	330,271
2024-09-20	16.400	16.440	16.180	16.300	15.046	416,524
2024-09-19	16.280	16.620	16.280	16.460	15.194	209,729
2024-09-18	16.700	16.700	16.140	16.260	15.009	402,433
2024-09-17	16.160	16.860	16.100	16.420	15.157	637,139
2024-09-16	16.680	16.680	16.480	16.580	15.305	58,110
2024-09-13	16.680	16.840	16.680	16.680	15.397	55,910
2024-09-12	16.540	16.900	16.540	16.680	15.397	60,449
2024-09-11	16.380	16.600	16.340	16.440	15.175	47,299
2024-09-10	16.360	16.460	16.260	16.360	15.102	93,128
2024-09-09	16.420	16.440	16.280	16.280	15.028	56,957
2024-09-06	16.300	16.500	16.240	16.400	15.139	59,552

← NewerPage 9 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.