Banco Comercial Portugues historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.348	0.350	0.334	0.336	0.294	73,457,059
2024-06-12	0.353	0.356	0.349	0.349	0.306	50,570,750
2024-06-11	0.360	0.361	0.348	0.349	0.305	78,817,433
2024-06-10	0.360	0.361	0.356	0.359	0.314	42,512,655
2024-06-07	0.366	0.366	0.358	0.364	0.318	44,831,011
2024-06-06	0.368	0.368	0.358	0.365	0.319	62,511,331
2024-06-05	0.369	0.369	0.364	0.366	0.320	51,700,045
2024-06-04	0.377	0.378	0.358	0.367	0.321	139,223,731
2024-06-03	0.378	0.380	0.375	0.378	0.331	86,642,053
2024-05-31	0.373	0.374	0.369	0.372	0.325	85,558,032
2024-05-30	0.357	0.372	0.357	0.372	0.325	126,366,963
2024-05-29	0.359	0.363	0.357	0.358	0.313	41,994,398
2024-05-28	0.358	0.362	0.357	0.359	0.314	46,119,374
2024-05-27	0.364	0.366	0.357	0.358	0.313	58,688,885
2024-05-24	0.360	0.364	0.358	0.363	0.318	65,633,255
2024-05-23	0.358	0.363	0.351	0.362	0.317	112,895,914
2024-05-22	0.357	0.360	0.353	0.356	0.311	41,956,275
2024-05-21	0.359	0.360	0.354	0.356	0.312	46,737,294
2024-05-20	0.356	0.368	0.356	0.357	0.312	111,430,016
2024-05-17	0.346	0.354	0.346	0.354	0.310	111,881,731
2024-05-16	0.352	0.359	0.343	0.346	0.302	164,528,258
2024-05-15	0.351	0.353	0.343	0.352	0.308	129,048,371
2024-05-14	0.344	0.351	0.344	0.350	0.306	88,061,367
2024-05-13	0.343	0.348	0.340	0.345	0.302	53,275,426
2024-05-10	0.338	0.343	0.337	0.342	0.299	82,031,314
2024-05-09	0.334	0.338	0.331	0.337	0.295	52,251,425
2024-05-08	0.337	0.338	0.329	0.332	0.291	62,752,247
2024-05-07	0.329	0.339	0.328	0.337	0.295	93,581,147
2024-05-06	0.327	0.328	0.325	0.327	0.286	39,088,917
2024-05-03	0.337	0.338	0.326	0.326	0.285	105,656,381
2024-05-02	0.330	0.339	0.329	0.335	0.293	127,809,429
2024-04-30	0.327	0.332	0.324	0.329	0.287	81,485,003
2024-04-29	0.326	0.332	0.323	0.326	0.285	71,803,923
2024-04-26	0.322	0.328	0.321	0.324	0.284	92,751,495
2024-04-25	0.314	0.322	0.314	0.320	0.280	74,225,379
2024-04-24	0.325	0.326	0.313	0.313	0.273	89,460,934
2024-04-23	0.321	0.326	0.321	0.325	0.284	78,491,228
2024-04-22	0.307	0.320	0.307	0.320	0.280	144,435,265
2024-04-19	0.311	0.311	0.301	0.305	0.266	119,281,913
2024-04-18	0.297	0.314	0.297	0.313	0.274	146,697,625
2024-04-17	0.291	0.298	0.288	0.296	0.259	46,891,427
2024-04-16	0.294	0.295	0.289	0.290	0.254	77,271,845
2024-04-15	0.304	0.305	0.295	0.299	0.262	66,086,755
2024-04-12	0.302	0.310	0.302	0.304	0.266	58,118,356
2024-04-11	0.311	0.315	0.298	0.301	0.263	100,324,830
2024-04-10	0.309	0.313	0.307	0.311	0.272	68,170,735
2024-04-09	0.308	0.311	0.306	0.306	0.268	32,266,012
2024-04-08	0.310	0.312	0.305	0.308	0.269	39,131,828
2024-04-05	0.312	0.312	0.305	0.310	0.271	57,543,555
2024-04-04	0.310	0.318	0.308	0.314	0.274	68,080,169
2024-04-03	0.314	0.316	0.310	0.310	0.271	53,681,989
2024-04-02	0.312	0.319	0.312	0.314	0.275	71,540,795
2024-03-28	0.306	0.314	0.304	0.313	0.273	92,462,582
2024-03-27	0.300	0.309	0.299	0.305	0.267	64,853,161
2024-03-26	0.296	0.301	0.296	0.301	0.263	70,082,782
2024-03-25	0.297	0.299	0.293	0.296	0.258	47,522,785
2024-03-22	0.298	0.302	0.295	0.298	0.261	78,148,994
2024-03-21	0.294	0.298	0.287	0.298	0.261	89,667,763
2024-03-20	0.294	0.296	0.282	0.291	0.254	95,430,030
2024-03-19	0.292	0.296	0.286	0.294	0.257	77,345,320

← NewerPage 11 of 22 · 1,281 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.