Banco Comercial Portugues historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.942	0.952	0.937	0.941	0.907	63,725,803
2026-02-02	0.912	0.936	0.906	0.936	0.903	74,606,885
2026-01-30	0.909	0.925	0.908	0.914	0.882	76,870,615
2026-01-29	0.917	0.924	0.899	0.901	0.869	62,895,091
2026-01-28	0.927	0.927	0.903	0.913	0.881	66,465,961
2026-01-27	0.906	0.923	0.906	0.920	0.888	88,729,187
2026-01-26	0.894	0.905	0.887	0.903	0.871	56,495,169
2026-01-23	0.903	0.906	0.883	0.890	0.858	48,123,468
2026-01-22	0.895	0.901	0.888	0.901	0.870	61,256,650
2026-01-21	0.883	0.889	0.867	0.883	0.852	64,836,731
2026-01-20	0.896	0.896	0.871	0.888	0.857	59,058,675
2026-01-19	0.891	0.900	0.878	0.900	0.868	42,644,401
2026-01-16	0.898	0.901	0.892	0.898	0.867	41,636,998
2026-01-15	0.907	0.908	0.892	0.897	0.866	48,423,088
2026-01-14	0.891	0.905	0.888	0.904	0.872	82,849,701
2026-01-13	0.886	0.890	0.876	0.888	0.857	41,469,243
2026-01-12	0.880	0.884	0.868	0.881	0.849	43,903,207
2026-01-09	0.885	0.893	0.877	0.882	0.850	32,544,660
2026-01-08	0.870	0.886	0.869	0.884	0.853	44,794,782
2026-01-07	0.894	0.895	0.871	0.871	0.840	57,063,394
2026-01-06	0.909	0.913	0.890	0.890	0.859	89,337,367
2026-01-05	0.905	0.911	0.895	0.907	0.875	69,149,290
2026-01-02	0.894	0.906	0.887	0.904	0.872	56,545,542
2025-12-31	0.895	0.896	0.888	0.896	0.865	19,377,131
2025-12-30	0.880	0.896	0.879	0.893	0.861	43,065,753
2025-12-29	0.891	0.891	0.877	0.878	0.847	35,918,591
2025-12-24	0.890	0.894	0.884	0.890	0.859	7,210,023
2025-12-23	0.894	0.896	0.876	0.890	0.858	43,572,521
2025-12-22	0.897	0.898	0.886	0.893	0.861	34,067,031
2025-12-19	0.887	0.897	0.882	0.896	0.864	82,736,350
2025-12-18	0.875	0.884	0.867	0.884	0.853	39,348,915
2025-12-17	0.871	0.880	0.869	0.873	0.842	35,526,884
2025-12-16	0.867	0.883	0.866	0.866	0.835	56,682,883
2025-12-15	0.858	0.866	0.856	0.865	0.834	30,245,622
2025-12-12	0.875	0.878	0.851	0.853	0.823	48,991,767
2025-12-11	0.855	0.871	0.852	0.865	0.834	54,304,152
2025-12-10	0.858	0.868	0.843	0.855	0.825	75,749,509
2025-12-09	0.855	0.863	0.845	0.862	0.832	43,783,645
2025-12-08	0.848	0.848	0.835	0.848	0.818	41,238,376
2025-12-05	0.862	0.866	0.849	0.849	0.819	49,846,493
2025-12-04	0.846	0.856	0.840	0.856	0.825	64,851,018
2025-12-03	0.838	0.845	0.833	0.838	0.809	51,052,645
2025-12-02	0.819	0.843	0.816	0.836	0.807	84,894,962
2025-12-01	0.823	0.825	0.811	0.816	0.787	41,189,629
2025-11-28	0.820	0.822	0.816	0.821	0.792	30,998,615
2025-11-27	0.822	0.825	0.817	0.823	0.794	33,539,553
2025-11-26	0.815	0.825	0.813	0.823	0.794	71,318,817
2025-11-25	0.795	0.809	0.790	0.808	0.779	47,308,368
2025-11-24	0.789	0.798	0.772	0.798	0.770	157,371,373
2025-11-21	0.783	0.786	0.771	0.782	0.755	48,718,357
2025-11-20	0.795	0.804	0.791	0.796	0.768	29,467,967
2025-11-19	0.788	0.793	0.777	0.788	0.760	36,005,632
2025-11-18	0.795	0.795	0.780	0.787	0.759	54,780,691
2025-11-17	0.816	0.820	0.805	0.806	0.778	31,130,451
2025-11-14	0.815	0.824	0.805	0.816	0.787	64,779,826
2025-11-13	0.810	0.822	0.808	0.820	0.791	51,000,096
2025-11-12	0.797	0.810	0.793	0.810	0.781	65,034,895
2025-11-11	0.799	0.803	0.787	0.794	0.766	65,444,133
2025-11-10	0.782	0.797	0.778	0.797	0.769	90,755,199
2025-11-07	0.787	0.790	0.765	0.770	0.743	50,695,081

← NewerPage 4 of 5 · 254 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.