CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 4.415 | 4.480 | 4.385 | 4.480 | 4.237 | 130,899 |
| 2024-09-03 | 4.445 | 4.475 | 4.415 | 4.415 | 4.176 | 108,448 |
| 2024-09-02 | 4.465 | 4.480 | 4.420 | 4.445 | 4.204 | 103,104 |
| 2024-08-30 | 4.450 | 4.465 | 4.400 | 4.465 | 4.223 | 338,068 |
| 2024-08-29 | 4.410 | 4.425 | 4.350 | 4.405 | 4.166 | 122,384 |
| 2024-08-28 | 4.400 | 4.425 | 4.380 | 4.385 | 4.147 | 85,623 |
| 2024-08-27 | 4.375 | 4.410 | 4.360 | 4.400 | 4.161 | 182,307 |
| 2024-08-26 | 4.310 | 4.395 | 4.300 | 4.375 | 4.138 | 150,255 |
| 2024-08-23 | 4.240 | 4.325 | 4.240 | 4.325 | 4.090 | 98,026 |
| 2024-08-22 | 4.320 | 4.320 | 4.245 | 4.275 | 4.043 | 103,108 |
| 2024-08-21 | 4.245 | 4.310 | 4.235 | 4.310 | 4.076 | 168,077 |
| 2024-08-20 | 4.280 | 4.295 | 4.240 | 4.255 | 4.024 | 109,130 |
| 2024-08-19 | 4.250 | 4.280 | 4.210 | 4.280 | 4.048 | 225,938 |
| 2024-08-16 | 4.210 | 4.240 | 4.180 | 4.220 | 3.991 | 140,470 |
| 2024-08-15 | 4.200 | 4.230 | 4.155 | 4.200 | 3.972 | 106,653 |
| 2024-08-14 | 4.150 | 4.205 | 4.150 | 4.180 | 3.953 | 119,407 |
| 2024-08-13 | 4.160 | 4.200 | 4.140 | 4.160 | 3.934 | 106,440 |
| 2024-08-12 | 4.205 | 4.215 | 4.175 | 4.190 | 3.963 | 109,307 |
| 2024-08-09 | 4.190 | 4.215 | 4.140 | 4.180 | 3.953 | 328,350 |
| 2024-08-08 | 4.180 | 4.210 | 4.115 | 4.175 | 3.949 | 206,904 |
| 2024-08-07 | 4.140 | 4.240 | 4.105 | 4.240 | 4.010 | 184,868 |
| 2024-08-06 | 4.175 | 4.190 | 4.035 | 4.095 | 3.873 | 191,902 |
| 2024-08-05 | 4.140 | 4.190 | 4.020 | 4.155 | 3.930 | 364,362 |
| 2024-08-02 | 4.285 | 4.285 | 4.190 | 4.195 | 3.967 | 248,793 |
| 2024-08-01 | 4.190 | 4.325 | 4.190 | 4.325 | 4.090 | 360,734 |
| 2024-07-31 | 4.160 | 4.210 | 4.080 | 4.180 | 3.953 | 502,639 |
| 2024-07-30 | 4.560 | 4.560 | 4.040 | 4.160 | 3.934 | 1,818,356 |
| 2024-07-29 | 4.665 | 4.665 | 4.600 | 4.645 | 4.393 | 153,692 |
| 2024-07-26 | 4.650 | 4.660 | 4.600 | 4.640 | 4.388 | 139,057 |
| 2024-07-25 | 4.670 | 4.710 | 4.555 | 4.650 | 4.398 | 216,900 |
| 2024-07-24 | 4.670 | 4.735 | 4.655 | 4.710 | 4.455 | 143,270 |
| 2024-07-23 | 4.720 | 4.720 | 4.665 | 4.700 | 4.445 | 147,501 |
| 2024-07-22 | 4.600 | 4.725 | 4.600 | 4.700 | 4.445 | 338,911 |
| 2024-07-19 | 4.500 | 4.530 | 4.455 | 4.525 | 4.280 | 160,159 |
| 2024-07-18 | 4.480 | 4.515 | 4.475 | 4.500 | 4.256 | 281,761 |
| 2024-07-17 | 4.405 | 4.510 | 4.400 | 4.480 | 4.237 | 331,315 |
| 2024-07-16 | 4.360 | 4.410 | 4.360 | 4.395 | 4.157 | 117,835 |
| 2024-07-15 | 4.330 | 4.395 | 4.330 | 4.370 | 4.133 | 35,680 |
| 2024-07-12 | 4.400 | 4.405 | 4.345 | 4.395 | 4.157 | 115,576 |
| 2024-07-11 | 4.295 | 4.430 | 4.295 | 4.370 | 4.133 | 636,098 |
| 2024-07-10 | 4.220 | 4.305 | 4.180 | 4.290 | 4.057 | 185,481 |
| 2024-07-09 | 4.150 | 4.235 | 4.110 | 4.220 | 3.991 | 241,279 |
| 2024-07-08 | 4.140 | 4.185 | 4.140 | 4.150 | 3.925 | 87,185 |
| 2024-07-05 | 4.175 | 4.195 | 4.160 | 4.160 | 3.934 | 151,225 |
| 2024-07-04 | 4.195 | 4.205 | 4.170 | 4.205 | 3.977 | 94,892 |
| 2024-07-03 | 4.230 | 4.235 | 4.180 | 4.205 | 3.977 | 115,067 |
| 2024-07-02 | 4.250 | 4.250 | 4.160 | 4.230 | 4.001 | 121,626 |
| 2024-07-01 | 4.215 | 4.255 | 4.180 | 4.215 | 3.986 | 88,458 |
| 2024-06-28 | 4.230 | 4.255 | 4.155 | 4.190 | 3.963 | 117,398 |
| 2024-06-27 | 4.240 | 4.290 | 4.200 | 4.230 | 4.001 | 185,133 |
| 2024-06-26 | 4.280 | 4.280 | 4.175 | 4.185 | 3.958 | 99,390 |
| 2024-06-25 | 4.300 | 4.320 | 4.210 | 4.230 | 4.001 | 110,774 |
| 2024-06-24 | 4.230 | 4.300 | 4.230 | 4.300 | 4.067 | 116,779 |
| 2024-06-21 | 4.275 | 4.320 | 4.230 | 4.230 | 4.001 | 459,293 |
| 2024-06-20 | 4.220 | 4.305 | 4.220 | 4.275 | 4.043 | 162,530 |
| 2024-06-19 | 4.190 | 4.240 | 4.190 | 4.240 | 4.010 | 90,353 |
| 2024-06-18 | 4.180 | 4.225 | 4.180 | 4.220 | 3.991 | 177,442 |
| 2024-06-17 | 4.215 | 4.245 | 4.155 | 4.205 | 3.977 | 193,589 |
| 2024-06-14 | 4.395 | 4.395 | 4.150 | 4.215 | 3.986 | 471,238 |
| 2024-06-13 | 4.405 | 4.435 | 4.300 | 4.305 | 4.072 | 295,836 |
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.