Banco Comercial Portugues historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.557	0.577	0.556	0.573	0.528	111,565,935
2025-02-24	0.550	0.565	0.548	0.558	0.515	82,164,236
2025-02-21	0.541	0.550	0.539	0.550	0.507	56,019,002
2025-02-20	0.542	0.546	0.539	0.541	0.499	30,184,345
2025-02-19	0.549	0.554	0.542	0.542	0.500	64,516,071
2025-02-18	0.541	0.550	0.537	0.549	0.506	59,631,427
2025-02-17	0.538	0.546	0.533	0.539	0.497	72,949,523
2025-02-14	0.514	0.539	0.513	0.532	0.491	144,830,147
2025-02-13	0.506	0.515	0.505	0.513	0.473	81,890,917
2025-02-12	0.510	0.513	0.502	0.506	0.467	63,738,350
2025-02-11	0.507	0.511	0.502	0.508	0.469	43,833,395
2025-02-10	0.501	0.504	0.497	0.504	0.465	42,974,537
2025-02-07	0.508	0.509	0.499	0.501	0.462	41,273,002
2025-02-06	0.494	0.507	0.494	0.507	0.467	50,027,214
2025-02-05	0.494	0.503	0.492	0.493	0.454	55,020,816
2025-02-04	0.498	0.500	0.493	0.494	0.456	43,239,309
2025-02-03	0.492	0.502	0.491	0.494	0.455	58,152,422
2025-01-31	0.506	0.508	0.502	0.505	0.466	32,945,872
2025-01-30	0.510	0.512	0.502	0.505	0.466	50,000,104
2025-01-29	0.503	0.514	0.502	0.509	0.469	48,290,070
2025-01-28	0.503	0.503	0.499	0.500	0.461	37,577,952
2025-01-27	0.509	0.510	0.502	0.502	0.463	71,578,316
2025-01-24	0.519	0.523	0.514	0.515	0.475	61,830,120
2025-01-23	0.508	0.519	0.508	0.519	0.478	73,428,049
2025-01-22	0.515	0.515	0.508	0.509	0.469	72,881,756
2025-01-21	0.509	0.512	0.503	0.512	0.472	79,136,812
2025-01-20	0.499	0.507	0.499	0.507	0.467	65,708,981
2025-01-17	0.496	0.499	0.494	0.499	0.460	69,246,483
2025-01-16	0.490	0.497	0.487	0.495	0.456	76,767,121
2025-01-15	0.483	0.490	0.480	0.489	0.450	81,071,872
2025-01-14	0.481	0.486	0.477	0.483	0.445	56,891,236
2025-01-13	0.478	0.480	0.474	0.480	0.443	49,825,165
2025-01-10	0.481	0.485	0.474	0.480	0.443	53,247,593
2025-01-09	0.485	0.485	0.474	0.480	0.442	59,638,395
2025-01-08	0.467	0.487	0.463	0.486	0.448	192,210,919
2025-01-07	0.469	0.470	0.455	0.461	0.425	121,401,792
2025-01-06	0.465	0.473	0.460	0.472	0.435	97,812,240
2025-01-03	0.456	0.465	0.456	0.462	0.426	43,693,097
2025-01-02	0.467	0.468	0.444	0.459	0.423	96,800,110
2024-12-31	0.464	0.467	0.463	0.465	0.428	17,832,609
2024-12-30	0.460	0.467	0.459	0.465	0.429	46,415,954
2024-12-27	0.451	0.462	0.450	0.460	0.424	75,056,164
2024-12-24	0.450	0.454	0.449	0.451	0.416	17,851,731
2024-12-23	0.450	0.453	0.448	0.450	0.415	26,886,075
2024-12-20	0.450	0.450	0.444	0.449	0.414	66,537,712
2024-12-19	0.447	0.460	0.447	0.452	0.417	71,383,180
2024-12-18	0.445	0.454	0.443	0.451	0.416	53,962,983
2024-12-17	0.456	0.457	0.443	0.445	0.410	59,271,964
2024-12-16	0.446	0.457	0.445	0.456	0.421	88,544,883
2024-12-13	0.440	0.449	0.440	0.446	0.411	48,071,843
2024-12-12	0.439	0.443	0.437	0.441	0.406	25,955,628
2024-12-11	0.439	0.441	0.435	0.440	0.405	23,186,059
2024-12-10	0.439	0.440	0.433	0.437	0.403	36,689,451
2024-12-09	0.445	0.445	0.438	0.440	0.405	25,208,719
2024-12-06	0.452	0.454	0.438	0.440	0.405	73,026,295
2024-12-05	0.447	0.454	0.444	0.453	0.418	72,439,149
2024-12-04	0.446	0.449	0.443	0.447	0.412	34,347,584
2024-12-03	0.437	0.448	0.437	0.446	0.411	44,643,532
2024-12-02	0.445	0.449	0.436	0.436	0.402	53,647,788
2024-11-29	0.446	0.449	0.442	0.448	0.413	38,083,500

← NewerPage 8 of 22 · 1,282 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.