CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 3.600 | 3.600 | 3.555 | 3.555 | 3.232 | 303,140 |
| 2024-03-15 | 3.615 | 3.640 | 3.580 | 3.580 | 3.255 | 1,393,398 |
| 2024-03-14 | 3.620 | 3.685 | 3.620 | 3.630 | 3.300 | 230,683 |
| 2024-03-13 | 3.625 | 3.660 | 3.600 | 3.615 | 3.287 | 237,550 |
| 2024-03-12 | 3.600 | 3.630 | 3.590 | 3.625 | 3.296 | 272,476 |
| 2024-03-11 | 3.590 | 3.600 | 3.565 | 3.590 | 3.264 | 154,822 |
| 2024-03-08 | 3.590 | 3.630 | 3.590 | 3.590 | 3.264 | 181,692 |
| 2024-03-07 | 3.580 | 3.630 | 3.570 | 3.585 | 3.259 | 265,268 |
| 2024-03-06 | 3.590 | 3.595 | 3.565 | 3.570 | 3.246 | 210,984 |
| 2024-03-05 | 3.585 | 3.590 | 3.555 | 3.575 | 3.250 | 212,235 |
| 2024-03-04 | 3.590 | 3.600 | 3.545 | 3.565 | 3.241 | 225,564 |
| 2024-03-01 | 3.650 | 3.665 | 3.610 | 3.610 | 3.282 | 252,975 |
| 2024-02-29 | 3.650 | 3.665 | 3.635 | 3.635 | 3.305 | 241,135 |
| 2024-02-28 | 3.670 | 3.675 | 3.630 | 3.650 | 3.319 | 143,360 |
| 2024-02-27 | 3.695 | 3.695 | 3.650 | 3.660 | 3.328 | 173,268 |
| 2024-02-26 | 3.700 | 3.700 | 3.670 | 3.680 | 3.346 | 164,316 |
| 2024-02-23 | 3.720 | 3.720 | 3.700 | 3.710 | 3.373 | 107,413 |
| 2024-02-22 | 3.715 | 3.745 | 3.715 | 3.720 | 3.382 | 234,945 |
| 2024-02-21 | 3.690 | 3.710 | 3.690 | 3.700 | 3.364 | 130,328 |
| 2024-02-20 | 3.725 | 3.725 | 3.680 | 3.685 | 3.350 | 95,538 |
| 2024-02-19 | 3.695 | 3.720 | 3.665 | 3.705 | 3.369 | 266,086 |
| 2024-02-16 | 3.645 | 3.670 | 3.635 | 3.670 | 3.337 | 163,596 |
| 2024-02-15 | 3.660 | 3.670 | 3.630 | 3.645 | 3.314 | 174,102 |
| 2024-02-14 | 3.695 | 3.695 | 3.660 | 3.665 | 3.332 | 114,875 |
| 2024-02-13 | 3.715 | 3.715 | 3.660 | 3.680 | 3.346 | 246,130 |
| 2024-02-12 | 3.690 | 3.705 | 3.690 | 3.695 | 3.359 | 182,692 |
| 2024-02-09 | 3.695 | 3.705 | 3.660 | 3.675 | 3.341 | 144,591 |
| 2024-02-08 | 3.715 | 3.755 | 3.700 | 3.700 | 3.364 | 328,293 |
| 2024-02-07 | 3.725 | 3.745 | 3.700 | 3.715 | 3.378 | 359,806 |
| 2024-02-06 | 3.715 | 3.740 | 3.690 | 3.720 | 3.382 | 353,358 |
| 2024-02-05 | 3.680 | 3.745 | 3.670 | 3.705 | 3.369 | 516,038 |
| 2024-02-02 | 3.660 | 3.695 | 3.640 | 3.655 | 3.323 | 123,819 |
| 2024-02-01 | 3.675 | 3.705 | 3.655 | 3.660 | 3.328 | 178,626 |
| 2024-01-31 | 3.655 | 3.705 | 3.655 | 3.680 | 3.346 | 198,601 |
| 2024-01-30 | 3.650 | 3.685 | 3.625 | 3.670 | 3.337 | 228,746 |
| 2024-01-29 | 3.640 | 3.670 | 3.635 | 3.640 | 3.309 | 180,158 |
| 2024-01-26 | 3.700 | 3.710 | 3.650 | 3.650 | 3.319 | 279,248 |
| 2024-01-25 | 3.700 | 3.710 | 3.685 | 3.705 | 3.369 | 253,820 |
| 2024-01-24 | 3.690 | 3.730 | 3.685 | 3.710 | 3.373 | 393,504 |
| 2024-01-23 | 3.655 | 3.705 | 3.655 | 3.680 | 3.346 | 399,293 |
| 2024-01-22 | 3.645 | 3.690 | 3.625 | 3.655 | 3.323 | 287,136 |
| 2024-01-19 | 3.670 | 3.670 | 3.615 | 3.630 | 3.300 | 191,398 |
| 2024-01-18 | 3.615 | 3.660 | 3.610 | 3.625 | 3.296 | 197,217 |
| 2024-01-17 | 3.560 | 3.620 | 3.530 | 3.615 | 3.287 | 364,356 |
| 2024-01-16 | 3.620 | 3.630 | 3.580 | 3.585 | 3.259 | 169,795 |
| 2024-01-15 | 3.670 | 3.710 | 3.620 | 3.620 | 3.291 | 327,782 |
| 2024-01-12 | 3.575 | 3.660 | 3.570 | 3.660 | 3.328 | 573,917 |
| 2024-01-11 | 3.585 | 3.590 | 3.550 | 3.555 | 3.232 | 209,329 |
| 2024-01-10 | 3.540 | 3.590 | 3.525 | 3.580 | 3.255 | 329,151 |
| 2024-01-09 | 3.540 | 3.560 | 3.525 | 3.555 | 3.232 | 191,035 |
| 2024-01-08 | 3.580 | 3.585 | 3.530 | 3.555 | 3.232 | 182,147 |
| 2024-01-05 | 3.560 | 3.585 | 3.535 | 3.580 | 3.255 | 350,622 |
| 2024-01-04 | 3.540 | 3.595 | 3.540 | 3.560 | 3.237 | 424,484 |
| 2024-01-03 | 3.550 | 3.565 | 3.530 | 3.565 | 3.241 | 153,211 |
| 2024-01-02 | 3.490 | 3.550 | 3.490 | 3.535 | 3.214 | 181,752 |
| 2023-12-29 | 3.460 | 3.525 | 3.460 | 3.490 | 3.173 | 299,557 |
| 2023-12-28 | 3.500 | 3.500 | 3.455 | 3.470 | 3.155 | 211,419 |
| 2023-12-27 | 3.490 | 3.515 | 3.485 | 3.490 | 3.173 | 208,334 |
| 2023-12-22 | 3.535 | 3.535 | 3.495 | 3.510 | 3.191 | 143,561 |
| 2023-12-21 | 3.485 | 3.540 | 3.485 | 3.510 | 3.191 | 125,191 |
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.