CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 4.405 | 4.435 | 4.300 | 4.305 | 4.072 | 295,836 |
| 2024-06-12 | 4.335 | 4.430 | 4.330 | 4.420 | 4.180 | 369,856 |
| 2024-06-11 | 4.295 | 4.340 | 4.280 | 4.325 | 4.090 | 270,510 |
| 2024-06-10 | 4.250 | 4.305 | 4.245 | 4.275 | 4.043 | 117,729 |
| 2024-06-07 | 4.295 | 4.310 | 4.200 | 4.250 | 4.019 | 243,368 |
| 2024-06-06 | 4.245 | 4.300 | 4.215 | 4.300 | 4.067 | 190,332 |
| 2024-06-05 | 4.260 | 4.310 | 4.250 | 4.260 | 4.029 | 150,510 |
| 2024-06-04 | 4.385 | 4.385 | 4.275 | 4.280 | 4.048 | 269,099 |
| 2024-06-03 | 4.380 | 4.390 | 4.330 | 4.335 | 4.100 | 170,797 |
| 2024-05-31 | 4.295 | 4.380 | 4.295 | 4.380 | 4.142 | 689,686 |
| 2024-05-30 | 4.345 | 4.345 | 4.265 | 4.285 | 4.053 | 221,743 |
| 2024-05-29 | 4.395 | 4.440 | 4.310 | 4.320 | 4.086 | 260,691 |
| 2024-05-28 | 4.415 | 4.470 | 4.375 | 4.375 | 4.138 | 297,681 |
| 2024-05-27 | 4.370 | 4.430 | 4.370 | 4.390 | 4.152 | 155,279 |
| 2024-05-24 | 4.350 | 4.430 | 4.310 | 4.370 | 4.133 | 320,480 |
| 2024-05-23 | 4.365 | 4.450 | 4.350 | 4.350 | 4.114 | 253,511 |
| 2024-05-22 | 4.225 | 4.415 | 4.225 | 4.400 | 4.161 | 462,382 |
| 2024-05-21 | 4.290 | 4.290 | 4.190 | 4.240 | 4.010 | 244,743 |
| 2024-05-20 | 4.360 | 4.360 | 4.250 | 4.250 | 4.019 | 365,758 |
| 2024-05-17 | 4.325 | 4.400 | 4.320 | 4.335 | 4.100 | 402,436 |
| 2024-05-16 | 4.325 | 4.365 | 4.255 | 4.330 | 4.095 | 457,231 |
| 2024-05-15 | 4.320 | 4.360 | 4.305 | 4.335 | 4.100 | 547,430 |
| 2024-05-14 | 4.275 | 4.350 | 4.215 | 4.330 | 4.095 | 447,406 |
| 2024-05-13 | 4.370 | 4.430 | 4.330 | 4.395 | 3.996 | 612,015 |
| 2024-05-10 | 4.380 | 4.425 | 4.345 | 4.370 | 3.973 | 420,850 |
| 2024-05-09 | 4.430 | 4.430 | 4.360 | 4.380 | 3.982 | 393,305 |
| 2024-05-08 | 4.400 | 4.490 | 4.355 | 4.380 | 3.982 | 526,992 |
| 2024-05-07 | 4.485 | 4.505 | 4.455 | 4.455 | 4.050 | 225,041 |
| 2024-05-06 | 4.400 | 4.490 | 4.350 | 4.465 | 4.059 | 207,980 |
| 2024-05-03 | 4.400 | 4.530 | 4.400 | 4.450 | 4.046 | 521,177 |
| 2024-05-02 | 4.385 | 4.565 | 4.320 | 4.565 | 4.150 | 346,819 |
| 2024-04-30 | 4.495 | 4.500 | 4.410 | 4.410 | 4.009 | 315,144 |
| 2024-04-29 | 4.470 | 4.505 | 4.465 | 4.495 | 4.087 | 235,736 |
| 2024-04-26 | 4.465 | 4.475 | 4.410 | 4.465 | 4.059 | 220,345 |
| 2024-04-25 | 4.525 | 4.535 | 4.445 | 4.445 | 4.041 | 188,299 |
| 2024-04-24 | 4.590 | 4.590 | 4.495 | 4.525 | 4.114 | 171,408 |
| 2024-04-23 | 4.535 | 4.565 | 4.490 | 4.565 | 4.150 | 179,769 |
| 2024-04-22 | 4.450 | 4.535 | 4.425 | 4.535 | 4.123 | 337,290 |
| 2024-04-19 | 4.480 | 4.500 | 4.435 | 4.470 | 4.064 | 335,979 |
| 2024-04-18 | 4.445 | 4.530 | 4.435 | 4.530 | 4.119 | 401,037 |
| 2024-04-17 | 4.405 | 4.475 | 4.405 | 4.450 | 4.046 | 219,329 |
| 2024-04-16 | 4.465 | 4.475 | 4.380 | 4.390 | 3.991 | 290,874 |
| 2024-04-15 | 4.400 | 4.465 | 4.385 | 4.450 | 4.046 | 410,724 |
| 2024-04-12 | 4.430 | 4.430 | 4.385 | 4.415 | 4.014 | 287,361 |
| 2024-04-11 | 4.360 | 4.405 | 4.345 | 4.400 | 4.000 | 351,158 |
| 2024-04-10 | 4.380 | 4.415 | 4.335 | 4.360 | 3.964 | 450,500 |
| 2024-04-09 | 4.345 | 4.390 | 4.325 | 4.330 | 3.937 | 270,225 |
| 2024-04-08 | 4.300 | 4.395 | 4.290 | 4.345 | 3.950 | 347,738 |
| 2024-04-05 | 4.265 | 4.285 | 4.220 | 4.285 | 3.896 | 300,676 |
| 2024-04-04 | 4.220 | 4.295 | 4.220 | 4.280 | 3.891 | 425,545 |
| 2024-04-03 | 4.180 | 4.215 | 4.160 | 4.215 | 3.832 | 285,823 |
| 2024-04-02 | 4.150 | 4.190 | 4.135 | 4.190 | 3.809 | 209,001 |
| 2024-03-28 | 4.180 | 4.180 | 4.120 | 4.130 | 3.755 | 210,149 |
| 2024-03-27 | 4.140 | 4.185 | 4.140 | 4.155 | 3.778 | 176,792 |
| 2024-03-26 | 4.135 | 4.205 | 4.135 | 4.180 | 3.800 | 274,536 |
| 2024-03-25 | 4.170 | 4.245 | 4.100 | 4.165 | 3.787 | 397,982 |
| 2024-03-22 | 4.200 | 4.265 | 4.145 | 4.190 | 3.809 | 555,483 |
| 2024-03-21 | 3.920 | 4.200 | 3.905 | 4.200 | 3.819 | 1,331,367 |
| 2024-03-20 | 3.700 | 4.040 | 3.670 | 3.915 | 3.559 | 2,441,659 |
| 2024-03-19 | 3.570 | 3.600 | 3.515 | 3.575 | 3.250 | 330,122 |
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.