Banco Comercial Portugues historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.774	0.789	0.773	0.787	0.759	86,836,132
2025-11-05	0.764	0.774	0.761	0.773	0.746	43,630,717
2025-11-04	0.758	0.771	0.748	0.770	0.743	54,178,225
2025-11-03	0.763	0.768	0.756	0.764	0.737	30,649,689
2025-10-31	0.759	0.768	0.754	0.765	0.738	54,059,194
2025-10-30	0.786	0.787	0.755	0.759	0.732	121,934,193
2025-10-29	0.772	0.790	0.769	0.784	0.756	93,860,294
2025-10-28	0.775	0.775	0.766	0.771	0.743	45,974,489
2025-10-27	0.764	0.774	0.764	0.771	0.744	52,718,634
2025-10-24	0.763	0.767	0.754	0.760	0.733	42,250,772
2025-10-23	0.756	0.762	0.749	0.755	0.728	30,003,863
2025-10-22	0.757	0.760	0.753	0.755	0.728	35,521,564
2025-10-21	0.763	0.768	0.757	0.757	0.730	42,498,114
2025-10-20	0.748	0.762	0.748	0.760	0.734	52,701,461
2025-10-17	0.748	0.754	0.737	0.739	0.713	82,690,737
2025-10-16	0.760	0.763	0.753	0.762	0.735	33,756,307
2025-10-15	0.763	0.771	0.758	0.758	0.731	43,452,138
2025-10-14	0.750	0.760	0.743	0.760	0.733	37,899,268
2025-10-13	0.749	0.754	0.747	0.753	0.727	24,180,751
2025-10-10	0.760	0.764	0.745	0.745	0.719	40,218,651
2025-10-09	0.756	0.765	0.751	0.759	0.732	34,734,116
2025-10-08	0.753	0.764	0.750	0.754	0.727	38,644,820
2025-10-07	0.756	0.758	0.748	0.750	0.724	39,420,273
2025-10-06	0.760	0.764	0.748	0.757	0.730	52,241,703
2025-10-03	0.765	0.774	0.761	0.762	0.735	44,388,527
2025-10-02	0.766	0.775	0.759	0.761	0.734	49,487,333
2025-10-01	0.755	0.763	0.746	0.763	0.736	36,368,101
2025-09-30	0.753	0.755	0.747	0.753	0.727	39,972,018
2025-09-29	0.755	0.756	0.743	0.754	0.727	50,072,512
2025-09-26	0.737	0.753	0.737	0.751	0.725	56,119,996
2025-09-25	0.737	0.737	0.727	0.735	0.709	45,302,719
2025-09-24	0.738	0.739	0.727	0.738	0.712	43,946,362
2025-09-23	0.730	0.742	0.728	0.739	0.713	71,518,342
2025-09-22	0.738	0.738	0.720	0.725	0.699	37,469,901
2025-09-19	0.724	0.734	0.724	0.730	0.704	80,730,495
2025-09-18	0.717	0.721	0.709	0.720	0.695	38,339,078
2025-09-17	0.719	0.719	0.706	0.712	0.687	35,657,753
2025-09-16	0.720	0.731	0.713	0.715	0.690	59,297,137
2025-09-15	0.722	0.729	0.717	0.720	0.695	41,148,078
2025-09-12	0.724	0.724	0.715	0.717	0.692	36,471,751
2025-09-11	0.719	0.727	0.714	0.719	0.694	45,893,889
2025-09-10	0.719	0.720	0.704	0.718	0.693	40,804,535
2025-09-09	0.711	0.720	0.701	0.715	0.689	51,242,925
2025-09-08	0.716	0.723	0.710	0.720	0.695	35,450,429
2025-09-05	0.740	0.740	0.709	0.711	0.686	77,358,166
2025-09-04	0.724	0.739	0.722	0.736	0.710	54,136,530
2025-09-03	0.721	0.725	0.713	0.724	0.699	40,887,806
2025-09-02	0.729	0.731	0.711	0.720	0.695	44,708,151
2025-09-01	0.728	0.732	0.724	0.728	0.702	37,317,105
2025-08-29	0.727	0.729	0.712	0.724	0.698	79,019,147
2025-08-28	0.740	0.742	0.722	0.729	0.703	59,319,991
2025-08-27	0.744	0.747	0.730	0.738	0.712	70,709,180
2025-08-26	0.768	0.768	0.744	0.744	0.718	524,794,400
2025-08-25	0.773	0.780	0.768	0.769	0.742	37,771,181
2025-08-22	0.794	0.795	0.769	0.770	0.743	117,328,380
2025-08-21	0.790	0.799	0.785	0.797	0.769	79,934,644
2025-08-20	0.787	0.793	0.781	0.787	0.759	52,694,988
2025-08-19	0.778	0.797	0.778	0.789	0.761	78,253,996
2025-08-18	0.775	0.778	0.768	0.777	0.750	43,648,490
2025-08-15	0.763	0.785	0.763	0.773	0.746	103,030,183

← NewerPage 5 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.