Banco Comercial Portugues historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.890	0.911	0.879	0.909	0.877	71,697,894
2026-04-29	0.894	0.897	0.886	0.892	0.860	29,333,800
2026-04-28	0.876	0.896	0.875	0.894	0.862	39,770,038
2026-04-27	0.872	0.879	0.867	0.870	0.840	24,372,585
2026-04-24	0.873	0.875	0.859	0.870	0.840	40,532,054
2026-04-23	0.881	0.885	0.870	0.880	0.849	29,079,012
2026-04-22	0.885	0.892	0.879	0.889	0.857	44,338,074
2026-04-21	0.891	0.896	0.878	0.878	0.847	38,465,230
2026-04-20	0.897	0.897	0.886	0.889	0.858	34,665,277
2026-04-17	0.886	0.907	0.880	0.903	0.871	49,495,931
2026-04-16	0.907	0.909	0.885	0.886	0.855	52,364,637
2026-04-15	0.902	0.907	0.899	0.903	0.871	32,336,529
2026-04-14	0.896	0.902	0.887	0.900	0.868	47,490,121
2026-04-13	0.893	0.893	0.875	0.887	0.856	53,605,702
2026-04-10	0.912	0.913	0.874	0.901	0.869	98,990,311
2026-04-09	0.909	0.914	0.904	0.910	0.878	37,273,470
2026-04-08	0.910	0.919	0.903	0.908	0.876	106,356,053
2026-04-07	0.868	0.888	0.865	0.872	0.841	76,160,401
2026-04-02	0.860	0.868	0.849	0.865	0.834	69,179,682
2026-04-01	0.857	0.873	0.857	0.873	0.842	73,660,314
2026-03-31	0.814	0.840	0.814	0.832	0.803	69,223,403
2026-03-30	0.805	0.812	0.799	0.812	0.783	39,102,316
2026-03-27	0.819	0.820	0.797	0.808	0.779	39,253,523
2026-03-26	0.820	0.826	0.812	0.817	0.788	56,604,164
2026-03-25	0.816	0.826	0.816	0.826	0.797	52,292,820
2026-03-24	0.805	0.811	0.792	0.806	0.777	37,719,994
2026-03-23	0.764	0.814	0.756	0.802	0.774	96,256,921
2026-03-20	0.808	0.813	0.779	0.781	0.753	57,194,196
2026-03-19	0.798	0.806	0.783	0.795	0.767	55,326,622
2026-03-18	0.803	0.822	0.802	0.817	0.788	49,257,637
2026-03-17	0.791	0.821	0.785	0.796	0.768	37,127,654
2026-03-16	0.790	0.797	0.778	0.795	0.767	36,813,277
2026-03-13	0.803	0.807	0.789	0.792	0.764	48,963,987
2026-03-12	0.826	0.828	0.796	0.804	0.775	49,964,721
2026-03-11	0.830	0.841	0.826	0.831	0.802	35,908,812
2026-03-10	0.834	0.842	0.826	0.838	0.809	58,879,722
2026-03-09	0.789	0.810	0.780	0.810	0.781	51,176,667
2026-03-06	0.829	0.830	0.797	0.810	0.781	66,824,103
2026-03-05	0.843	0.852	0.821	0.824	0.795	58,513,067
2026-03-04	0.820	0.856	0.817	0.845	0.815	103,700,970
2026-03-03	0.855	0.855	0.805	0.822	0.793	104,999,937
2026-03-02	0.857	0.872	0.847	0.865	0.835	88,333,404
2026-02-27	0.924	0.925	0.888	0.892	0.860	118,628,439
2026-02-26	0.935	0.937	0.905	0.924	0.891	95,565,304
2026-02-25	0.910	0.924	0.906	0.915	0.883	63,922,555
2026-02-24	0.916	0.916	0.896	0.905	0.873	78,360,493
2026-02-23	0.908	0.933	0.908	0.921	0.889	77,298,547
2026-02-20	0.900	0.913	0.896	0.907	0.875	46,807,395
2026-02-19	0.900	0.909	0.892	0.898	0.867	31,316,779
2026-02-18	0.879	0.901	0.878	0.901	0.869	40,932,405
2026-02-17	0.870	0.880	0.867	0.876	0.845	33,907,996
2026-02-16	0.865	0.877	0.862	0.874	0.843	25,933,451
2026-02-13	0.880	0.888	0.850	0.859	0.828	73,342,426
2026-02-12	0.906	0.910	0.877	0.881	0.850	59,718,768
2026-02-11	0.905	0.913	0.890	0.900	0.868	51,599,660
2026-02-10	0.932	0.932	0.905	0.905	0.873	62,960,621
2026-02-09	0.918	0.935	0.918	0.933	0.900	50,557,139
2026-02-06	0.899	0.914	0.897	0.914	0.882	45,653,844
2026-02-05	0.935	0.939	0.894	0.898	0.866	85,449,552
2026-02-04	0.945	0.949	0.932	0.932	0.899	55,664,586

← NewerPage 3 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.