Banco Comercial Portugues historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.647	0.669	0.622	0.655	0.603	184,323,191
2025-05-21	0.640	0.649	0.635	0.643	0.592	82,257,847
2025-05-20	0.629	0.640	0.627	0.635	0.586	68,486,627
2025-05-19	0.627	0.638	0.619	0.627	0.578	80,229,125
2025-05-16	0.635	0.638	0.624	0.625	0.576	73,968,750
2025-05-15	0.630	0.637	0.628	0.633	0.583	67,696,357
2025-05-14	0.602	0.632	0.602	0.632	0.583	163,662,819
2025-05-13	0.602	0.608	0.596	0.598	0.552	61,122,476
2025-05-12	0.599	0.609	0.598	0.602	0.555	103,210,178
2025-05-09	0.600	0.603	0.590	0.590	0.543	82,512,951
2025-05-08	0.593	0.599	0.588	0.596	0.549	74,432,843
2025-05-07	0.587	0.598	0.585	0.592	0.546	97,176,397
2025-05-06	0.576	0.587	0.575	0.586	0.540	75,434,792
2025-05-05	0.582	0.586	0.575	0.577	0.532	60,177,776
2025-05-02	0.570	0.588	0.570	0.583	0.538	144,904,152
2025-04-30	0.578	0.578	0.558	0.564	0.520	73,763,742
2025-04-29	0.566	0.585	0.566	0.574	0.529	104,026,158
2025-04-28	0.570	0.575	0.559	0.562	0.518	74,891,372
2025-04-25	0.560	0.570	0.559	0.568	0.524	57,015,747
2025-04-24	0.563	0.569	0.556	0.557	0.514	56,512,426
2025-04-23	0.548	0.568	0.542	0.563	0.519	96,918,642
2025-04-22	0.535	0.548	0.535	0.543	0.500	43,575,840
2025-04-17	0.549	0.554	0.536	0.536	0.494	66,578,136
2025-04-16	0.562	0.572	0.544	0.546	0.503	120,233,585
2025-04-15	0.545	0.569	0.543	0.569	0.525	124,311,548
2025-04-14	0.535	0.543	0.531	0.542	0.499	72,713,156
2025-04-11	0.518	0.530	0.512	0.525	0.484	77,273,512
2025-04-10	0.543	0.551	0.511	0.514	0.474	112,317,029
2025-04-09	0.480	0.495	0.470	0.488	0.449	70,421,963
2025-04-08	0.490	0.502	0.476	0.493	0.455	103,147,826
2025-04-07	0.447	0.491	0.442	0.476	0.439	140,724,831
2025-04-04	0.539	0.539	0.483	0.490	0.452	160,231,518
2025-04-03	0.552	0.556	0.540	0.541	0.499	123,985,085
2025-04-02	0.563	0.569	0.557	0.566	0.522	58,008,254
2025-04-01	0.559	0.567	0.556	0.567	0.522	65,213,638
2025-03-31	0.560	0.561	0.550	0.557	0.514	63,682,971
2025-03-28	0.567	0.567	0.555	0.565	0.521	76,912,085
2025-03-27	0.570	0.576	0.565	0.570	0.525	64,470,962
2025-03-26	0.576	0.580	0.568	0.576	0.531	58,683,646
2025-03-25	0.558	0.579	0.556	0.573	0.528	108,037,915
2025-03-24	0.550	0.557	0.547	0.551	0.508	45,981,984
2025-03-21	0.550	0.555	0.544	0.545	0.502	152,396,340
2025-03-20	0.570	0.575	0.546	0.550	0.507	121,427,301
2025-03-19	0.572	0.579	0.569	0.577	0.532	59,104,828
2025-03-18	0.563	0.582	0.562	0.578	0.533	86,839,759
2025-03-17	0.551	0.561	0.548	0.561	0.517	62,595,231
2025-03-14	0.531	0.554	0.527	0.552	0.508	88,099,189
2025-03-13	0.535	0.540	0.528	0.530	0.489	48,476,662
2025-03-12	0.523	0.542	0.520	0.541	0.498	80,943,066
2025-03-11	0.532	0.535	0.516	0.522	0.481	63,670,930
2025-03-10	0.556	0.556	0.526	0.531	0.489	92,689,261
2025-03-07	0.541	0.558	0.538	0.554	0.510	91,602,996
2025-03-06	0.539	0.546	0.530	0.541	0.498	72,564,112
2025-03-05	0.527	0.536	0.523	0.533	0.491	76,818,233
2025-03-04	0.533	0.534	0.512	0.516	0.475	79,403,382
2025-03-03	0.530	0.540	0.520	0.536	0.494	66,748,386
2025-02-28	0.560	0.560	0.534	0.537	0.495	135,448,328
2025-02-27	0.586	0.589	0.562	0.564	0.520	141,217,733
2025-02-26	0.575	0.588	0.571	0.585	0.539	104,755,036
2025-02-25	0.557	0.577	0.556	0.573	0.528	111,565,935

← NewerPage 7 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.