CTT Correios de Portugal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	5.600	5.630	5.550	5.595	5.595	265,715
2026-10-15	5.525	5.575	5.490	5.565	5.565	320,163
2026-10-14	5.430	5.580	5.420	5.515	5.515	574,896
2026-10-13	5.550	5.550	5.400	5.420	5.420	921,734
2026-10-12	5.745	5.760	5.540	5.545	5.545	531,660
2026-10-09	5.720	5.805	5.720	5.735	5.735	298,939
2026-10-08	5.770	5.785	5.620	5.720	5.720	491,606
2026-10-07	5.890	5.910	5.800	5.800	5.800	311,012
2026-10-06	5.870	5.945	5.870	5.920	5.920	220,081
2026-10-05	5.855	5.950	5.855	5.865	5.865	183,161
2026-10-02	6.010	6.010	5.850	5.895	5.895	565,049
2026-10-01	6.120	6.130	5.950	5.995	5.995	594,420
2026-09-30	6.240	6.280	6.145	6.145	6.145	499,492
2026-09-29	6.230	6.285	6.210	6.210	6.210	270,411
2026-09-28	6.250	6.280	6.200	6.235	6.235	390,696
2026-09-25	6.315	6.340	6.255	6.255	6.255	346,743
2026-09-24	6.290	6.370	6.275	6.300	6.300	496,507
2026-09-23	6.280	6.330	6.240	6.310	6.310	385,931
2026-09-22	6.350	6.390	6.300	6.300	6.300	320,459
2026-09-21	6.350	6.405	6.345	6.350	6.350	183,667
2026-09-18	6.430	6.430	6.330	6.365	6.365	263,851
2026-09-17	6.370	6.450	6.360	6.430	6.430	291,333
2026-09-16	6.300	6.390	6.300	6.360	6.360	196,995
2026-09-15	6.215	6.300	6.155	6.300	6.300	198,530
2026-09-14	6.290	6.315	6.225	6.245	6.245	208,298
2026-09-11	6.300	6.350	6.275	6.310	6.310	298,881
2026-09-10	6.300	6.355	6.250	6.285	6.285	334,318
2026-09-09	6.450	6.450	6.280	6.285	6.285	607,553
2026-09-08	6.390	6.450	6.350	6.415	6.415	246,646
2026-09-07	6.400	6.405	6.300	6.390	6.390	725,578
2026-09-04	6.595	6.595	6.490	6.490	6.490	327,508
2026-09-03	6.530	6.600	6.530	6.580	6.580	164,593
2026-09-02	6.500	6.565	6.480	6.530	6.530	330,807
2026-09-01	6.500	6.620	6.500	6.550	6.550	274,507
2026-08-31	6.600	6.600	6.500	6.555	6.555	336,940
2026-08-28	6.600	6.655	6.600	6.600	6.600	283,637
2026-08-27	6.630	6.630	6.500	6.585	6.585	273,564
2026-08-26	6.580	6.625	6.540	6.555	6.555	265,686
2026-08-25	6.430	6.560	6.430	6.555	6.555	305,635
2026-08-24	6.410	6.530	6.410	6.475	6.475	268,057
2026-08-21	6.340	6.470	6.330	6.410	6.410	360,785
2026-08-20	6.310	6.340	6.290	6.330	6.330	108,849
2026-08-19	6.320	6.340	6.285	6.315	6.315	178,825
2026-08-18	6.265	6.410	6.255	6.330	6.330	228,162
2026-08-17	6.315	6.340	6.255	6.310	6.310	194,540
2026-08-14	6.380	6.390	6.290	6.315	6.315	140,057
2026-08-13	6.400	6.425	6.350	6.350	6.350	183,157
2026-08-12	6.325	6.455	6.325	6.375	6.375	313,916
2026-08-11	6.320	6.405	6.280	6.345	6.345	269,055
2026-08-10	6.280	6.335	6.250	6.315	6.315	199,110
2026-08-07	6.330	6.340	6.245	6.290	6.290	196,635
2026-08-06	6.325	6.415	6.285	6.285	6.285	772,726
2026-08-05	6.210	6.320	6.150	6.270	6.270	494,623
2026-08-04	6.140	6.215	6.120	6.180	6.180	480,274
2026-08-03	6.190	6.260	6.070	6.100	6.100	396,014
2026-07-31	6.190	6.235	6.135	6.160	6.160	338,983
2026-07-30	6.025	6.290	6.015	6.170	6.170	678,849
2026-07-29	5.800	6.100	5.690	6.000	6.000	1,000,317
2026-07-28	5.945	5.980	5.895	5.910	5.910	392,579
2026-07-27	6.010	6.030	5.870	5.895	5.895	371,657

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.1900 EUR
2025-05-13	0.1700 EUR
2024-05-14	0.1700 EUR
2023-05-17	0.1250 EUR
2022-05-18	0.1200 EUR
2021-05-18	0.0850 EUR
2019-05-15	0.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.