Banco Comercial Portugues historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.129	1.131	1.117	1.121	1.121	22,861,237
2026-10-15	1.118	1.135	1.112	1.120	1.120	33,787,794
2026-10-14	1.150	1.154	1.121	1.124	1.124	35,975,301
2026-10-13	1.123	1.136	1.123	1.124	1.124	28,434,388
2026-10-12	1.110	1.126	1.110	1.119	1.119	27,966,803
2026-10-09	1.147	1.147	1.098	1.098	1.098	62,369,496
2026-10-08	1.150	1.150	1.130	1.135	1.135	60,302,194
2026-10-07	1.178	1.182	1.152	1.163	1.163	56,072,573
2026-10-06	1.176	1.195	1.174	1.189	1.189	29,070,760
2026-10-05	1.162	1.172	1.142	1.169	1.169	29,516,648
2026-10-02	1.165	1.167	1.138	1.162	1.162	73,747,694
2026-10-01	1.209	1.209	1.159	1.159	1.159	81,137,148
2026-09-30	1.232	1.241	1.215	1.215	1.215	63,476,822
2026-09-29	1.218	1.243	1.216	1.222	1.222	50,909,445
2026-09-28	1.215	1.216	1.197	1.210	1.210	45,928,963
2026-09-25	1.197	1.216	1.197	1.210	1.210	66,766,747
2026-09-24	1.176	1.191	1.169	1.189	1.189	52,226,205
2026-09-23	1.177	1.187	1.175	1.187	1.187	43,884,777
2026-09-22	1.190	1.193	1.168	1.168	1.168	60,686,312
2026-09-21	1.190	1.195	1.187	1.187	1.187	46,909,638
2026-09-18	1.203	1.204	1.175	1.176	1.176	109,956,822
2026-09-17	1.192	1.205	1.190	1.203	1.203	55,996,369
2026-09-16	1.191	1.196	1.179	1.188	1.188	38,194,792
2026-09-15	1.180	1.185	1.161	1.181	1.181	33,331,410
2026-09-14	1.183	1.198	1.173	1.182	1.182	42,687,270
2026-09-11	1.170	1.190	1.170	1.190	1.190	44,913,621
2026-09-10	1.164	1.173	1.155	1.163	1.163	50,824,636
2026-09-09	1.160	1.163	1.145	1.161	1.161	63,103,409
2026-09-08	1.153	1.169	1.142	1.168	1.168	51,729,051
2026-09-07	1.154	1.159	1.147	1.158	1.158	23,704,023
2026-09-04	1.151	1.157	1.139	1.149	1.149	43,410,495
2026-09-03	1.125	1.150	1.123	1.150	1.150	64,172,888
2026-09-02	1.122	1.127	1.117	1.122	1.122	42,529,369
2026-09-01	1.116	1.126	1.111	1.119	1.119	39,985,202
2026-08-31	1.122	1.130	1.119	1.119	1.119	40,186,359
2026-08-28	1.118	1.123	1.116	1.120	1.120	34,870,034
2026-08-27	1.118	1.125	1.107	1.107	1.107	47,796,959
2026-08-26	1.115	1.119	1.106	1.112	1.112	30,062,282
2026-08-25	1.113	1.119	1.109	1.109	1.109	41,048,957
2026-08-24	1.097	1.109	1.094	1.109	1.109	29,333,318
2026-08-21	1.092	1.103	1.090	1.098	1.098	26,000,842
2026-08-20	1.083	1.091	1.080	1.089	1.089	23,023,545
2026-08-19	1.102	1.105	1.080	1.080	1.080	47,820,703
2026-08-18	1.100	1.118	1.096	1.099	1.099	54,884,304
2026-08-17	1.101	1.110	1.096	1.101	1.101	31,625,013
2026-08-14	1.100	1.101	1.090	1.096	1.096	26,155,456
2026-08-13	1.097	1.108	1.096	1.096	1.096	37,210,929
2026-08-12	1.096	1.098	1.090	1.091	1.091	20,896,720
2026-08-11	1.097	1.104	1.094	1.097	1.097	17,907,764
2026-08-10	1.100	1.100	1.086	1.097	1.097	19,849,948
2026-08-07	1.105	1.106	1.093	1.097	1.097	26,109,004
2026-08-06	1.099	1.111	1.098	1.102	1.102	48,169,024
2026-08-05	1.092	1.096	1.087	1.093	1.093	45,474,399
2026-08-04	1.080	1.093	1.077	1.088	1.088	52,306,289
2026-08-03	1.080	1.083	1.064	1.080	1.080	47,340,629
2026-07-31	1.070	1.083	1.063	1.065	1.065	61,188,368
2026-07-30	1.015	1.069	1.012	1.067	1.067	64,374,579
2026-07-29	1.054	1.056	1.017	1.017	1.017	45,654,596
2026-07-28	1.067	1.070	1.047	1.050	1.050	49,438,426
2026-07-27	1.080	1.083	1.066	1.066	1.066	30,880,348

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0344 EUR
2025-06-18	0.0300 EUR
2024-06-19	0.0170 EUR
2022-06-01	0.0009 EUR
2019-06-07	0.0020 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.