Banco Comercial Portugues historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.769	0.769	0.756	0.758	0.731	60,516,813
2025-08-13	0.773	0.776	0.766	0.767	0.740	52,261,404
2025-08-12	0.770	0.775	0.762	0.770	0.743	60,735,750
2025-08-11	0.760	0.768	0.753	0.768	0.740	64,019,728
2025-08-08	0.761	0.763	0.750	0.756	0.729	96,737,323
2025-08-07	0.738	0.756	0.737	0.756	0.729	110,417,712
2025-08-06	0.736	0.741	0.730	0.735	0.709	57,259,838
2025-08-05	0.742	0.744	0.724	0.730	0.704	77,013,036
2025-08-04	0.720	0.741	0.716	0.738	0.712	116,542,845
2025-08-01	0.720	0.732	0.707	0.710	0.685	109,467,739
2025-07-31	0.699	0.744	0.698	0.722	0.696	224,281,019
2025-07-30	0.690	0.697	0.683	0.691	0.667	66,362,844
2025-07-29	0.684	0.694	0.680	0.689	0.664	66,134,831
2025-07-28	0.698	0.700	0.682	0.682	0.658	67,028,009
2025-07-25	0.693	0.693	0.682	0.688	0.664	53,430,608
2025-07-24	0.679	0.694	0.678	0.694	0.669	127,948,200
2025-07-23	0.675	0.678	0.669	0.675	0.651	50,918,916
2025-07-22	0.665	0.678	0.665	0.670	0.647	51,125,716
2025-07-21	0.671	0.674	0.658	0.664	0.641	47,601,863
2025-07-18	0.667	0.678	0.665	0.672	0.648	69,433,759
2025-07-17	0.666	0.666	0.659	0.663	0.640	33,163,897
2025-07-16	0.658	0.674	0.658	0.661	0.637	59,299,916
2025-07-15	0.664	0.664	0.654	0.659	0.635	32,318,424
2025-07-14	0.650	0.661	0.650	0.661	0.637	26,361,589
2025-07-11	0.668	0.670	0.651	0.659	0.635	59,705,985
2025-07-10	0.680	0.682	0.669	0.670	0.646	64,647,550
2025-07-09	0.680	0.685	0.676	0.677	0.653	50,243,788
2025-07-08	0.670	0.680	0.668	0.677	0.653	88,240,857
2025-07-07	0.668	0.677	0.663	0.668	0.645	69,457,732
2025-07-04	0.665	0.672	0.660	0.667	0.643	46,086,721
2025-07-03	0.660	0.668	0.657	0.667	0.643	46,893,499
2025-07-02	0.662	0.672	0.654	0.659	0.636	66,906,315
2025-07-01	0.663	0.667	0.658	0.658	0.635	45,504,816
2025-06-30	0.660	0.663	0.648	0.661	0.637	37,326,756
2025-06-27	0.652	0.661	0.645	0.659	0.636	42,349,831
2025-06-26	0.652	0.654	0.644	0.647	0.624	35,304,989
2025-06-25	0.670	0.671	0.648	0.650	0.627	57,819,146
2025-06-24	0.665	0.675	0.661	0.668	0.645	90,220,526
2025-06-23	0.655	0.660	0.647	0.650	0.627	58,827,692
2025-06-20	0.643	0.664	0.643	0.662	0.639	160,126,696
2025-06-19	0.650	0.653	0.638	0.639	0.616	32,636,552
2025-06-18	0.647	0.665	0.642	0.649	0.626	58,019,063
2025-06-17	0.695	0.698	0.672	0.672	0.619	93,536,592
2025-06-16	0.680	0.705	0.679	0.698	0.643	127,722,212
2025-06-13	0.662	0.680	0.656	0.674	0.622	85,615,390
2025-06-12	0.670	0.677	0.665	0.671	0.619	58,986,343
2025-06-11	0.669	0.678	0.667	0.675	0.622	43,140,779
2025-06-10	0.678	0.678	0.665	0.668	0.615	44,046,205
2025-06-09	0.673	0.684	0.668	0.678	0.625	35,139,122
2025-06-06	0.675	0.678	0.665	0.671	0.619	51,946,629
2025-06-05	0.662	0.674	0.660	0.674	0.621	39,231,240
2025-06-04	0.683	0.684	0.662	0.662	0.610	93,256,173
2025-06-03	0.684	0.689	0.674	0.679	0.626	84,171,621
2025-06-02	0.681	0.686	0.677	0.681	0.628	67,266,486
2025-05-30	0.690	0.691	0.683	0.686	0.632	117,634,966
2025-05-29	0.692	0.693	0.683	0.688	0.634	46,126,701
2025-05-28	0.684	0.698	0.682	0.682	0.629	78,488,038
2025-05-27	0.675	0.685	0.669	0.682	0.629	80,568,443
2025-05-26	0.667	0.676	0.665	0.673	0.620	95,578,626
2025-05-23	0.664	0.667	0.632	0.662	0.610	138,306,087

← NewerPage 6 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.