Banco Comercial Portugues historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.053	1.075	1.052	1.070	1.070	36,145,178
2026-07-23	1.063	1.068	1.050	1.052	1.052	33,244,604
2026-07-22	1.065	1.077	1.062	1.063	1.063	58,558,785
2026-07-21	1.032	1.066	1.032	1.066	1.066	56,826,223
2026-07-20	1.020	1.036	1.019	1.028	1.028	27,605,737
2026-07-17	1.030	1.032	1.013	1.026	1.026	51,657,070
2026-07-16	1.052	1.053	1.035	1.038	1.038	24,360,075
2026-07-15	1.052	1.063	1.043	1.047	1.047	81,661,846
2026-07-14	1.030	1.052	1.018	1.049	1.049	51,795,636
2026-07-13	1.031	1.042	1.027	1.038	1.038	28,098,868
2026-07-10	1.038	1.046	1.036	1.037	1.037	22,244,976
2026-07-09	1.036	1.048	1.030	1.038	1.038	35,128,489
2026-07-08	1.057	1.057	1.020	1.023	1.023	69,737,741
2026-07-07	1.085	1.090	1.071	1.071	1.071	41,275,223
2026-07-06	1.077	1.079	1.069	1.078	1.078	37,302,060
2026-07-03	1.065	1.074	1.060	1.073	1.073	48,667,697
2026-07-02	1.041	1.066	1.041	1.058	1.058	61,188,750
2026-07-01	1.030	1.044	1.028	1.044	1.044	35,267,178
2026-06-30	1.032	1.037	1.026	1.035	1.035	36,912,238
2026-06-29	1.017	1.024	1.013	1.024	1.024	23,269,557
2026-06-26	1.015	1.022	1.013	1.017	1.017	28,934,071
2026-06-25	1.025	1.026	1.016	1.024	1.024	34,887,525
2026-06-24	1.035	1.035	1.019	1.024	1.024	40,222,980
2026-06-23	1.040	1.046	1.029	1.035	1.035	43,147,390
2026-06-22	1.036	1.051	1.035	1.049	1.049	48,379,576
2026-06-19	1.020	1.035	1.017	1.035	1.035	89,901,153
2026-06-18	1.025	1.028	1.016	1.026	1.026	51,178,378
2026-06-17	0.987	1.026	0.986	1.026	1.026	110,455,624
2026-06-16	0.973	0.988	0.973	0.988	0.988	59,174,340
2026-06-15	0.970	0.976	0.959	0.971	0.971	43,610,359
2026-06-12	0.937	0.955	0.932	0.950	0.950	82,619,137
2026-06-11	0.916	0.924	0.911	0.917	0.917	33,932,892
2026-06-10	0.924	0.925	0.906	0.913	0.913	27,866,339
2026-06-09	0.928	0.943	0.919	0.919	0.919	43,705,580
2026-06-08	0.918	0.936	0.913	0.921	0.921	31,454,591
2026-06-05	0.928	0.935	0.921	0.927	0.927	28,969,440
2026-06-04	0.930	0.937	0.919	0.930	0.930	29,810,669
2026-06-03	0.938	0.950	0.928	0.928	0.928	44,431,369
2026-06-02	0.945	0.947	0.933	0.939	0.939	30,877,055
2026-06-01	0.944	0.952	0.932	0.939	0.939	53,476,894
2026-05-29	0.978	0.982	0.971	0.972	0.938	111,834,446
2026-05-28	0.970	0.978	0.965	0.972	0.938	39,775,725
2026-05-27	0.986	0.990	0.968	0.968	0.934	58,743,210
2026-05-26	0.991	0.997	0.983	0.984	0.949	47,590,837
2026-05-25	0.974	0.990	0.974	0.990	0.955	48,916,589
2026-05-22	0.965	0.970	0.958	0.963	0.929	56,530,514
2026-05-21	0.956	0.970	0.953	0.962	0.928	67,674,574
2026-05-20	0.928	0.962	0.926	0.956	0.922	85,687,064
2026-05-19	0.932	0.936	0.925	0.930	0.897	44,749,648
2026-05-18	0.923	0.935	0.913	0.929	0.896	47,133,272
2026-05-15	0.935	0.938	0.925	0.932	0.899	45,537,399
2026-05-14	0.925	0.939	0.925	0.939	0.906	45,815,543
2026-05-13	0.928	0.931	0.909	0.921	0.888	38,774,787
2026-05-12	0.922	0.927	0.913	0.920	0.888	29,369,921
2026-05-11	0.926	0.938	0.922	0.926	0.894	38,297,579
2026-05-08	0.926	0.933	0.921	0.926	0.893	35,544,406
2026-05-07	0.924	0.941	0.904	0.932	0.899	115,394,641
2026-05-06	0.898	0.925	0.898	0.919	0.887	85,559,635
2026-05-05	0.878	0.899	0.876	0.888	0.857	29,599,878
2026-05-04	0.913	0.913	0.877	0.877	0.846	54,169,000

← NewerPage 2 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.