CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 3.535 | 3.535 | 3.500 | 3.515 | 3.196 | 190,476 |
| 2023-12-19 | 3.520 | 3.540 | 3.480 | 3.495 | 3.178 | 208,439 |
| 2023-12-18 | 3.520 | 3.550 | 3.510 | 3.520 | 3.200 | 158,421 |
| 2023-12-15 | 3.530 | 3.560 | 3.505 | 3.540 | 3.219 | 449,126 |
| 2023-12-14 | 3.550 | 3.585 | 3.530 | 3.555 | 3.232 | 503,459 |
| 2023-12-13 | 3.540 | 3.550 | 3.515 | 3.515 | 3.196 | 165,794 |
| 2023-12-12 | 3.495 | 3.535 | 3.495 | 3.535 | 3.214 | 331,617 |
| 2023-12-11 | 3.525 | 3.535 | 3.490 | 3.505 | 3.187 | 145,746 |
| 2023-12-08 | 3.540 | 3.555 | 3.515 | 3.540 | 3.219 | 203,676 |
| 2023-12-07 | 3.520 | 3.540 | 3.505 | 3.515 | 3.196 | 214,445 |
| 2023-12-06 | 3.550 | 3.575 | 3.535 | 3.535 | 3.214 | 214,680 |
| 2023-12-05 | 3.560 | 3.560 | 3.530 | 3.535 | 3.214 | 212,958 |
| 2023-12-04 | 3.600 | 3.600 | 3.540 | 3.545 | 3.223 | 277,748 |
| 2023-12-01 | 3.570 | 3.590 | 3.540 | 3.590 | 3.264 | 198,492 |
| 2023-11-30 | 3.570 | 3.580 | 3.545 | 3.560 | 3.237 | 274,494 |
| 2023-11-29 | 3.570 | 3.590 | 3.545 | 3.565 | 3.241 | 231,502 |
| 2023-11-28 | 3.545 | 3.565 | 3.530 | 3.565 | 3.241 | 139,222 |
| 2023-11-27 | 3.520 | 3.565 | 3.520 | 3.550 | 3.228 | 101,255 |
| 2023-11-24 | 3.565 | 3.565 | 3.530 | 3.555 | 3.232 | 135,246 |
| 2023-11-23 | 3.565 | 3.565 | 3.520 | 3.540 | 3.219 | 114,757 |
| 2023-11-22 | 3.530 | 3.550 | 3.520 | 3.540 | 3.219 | 162,185 |
| 2023-11-21 | 3.545 | 3.565 | 3.515 | 3.520 | 3.200 | 131,744 |
| 2023-11-20 | 3.515 | 3.565 | 3.515 | 3.540 | 3.219 | 194,013 |
| 2023-11-17 | 3.540 | 3.570 | 3.540 | 3.540 | 3.219 | 196,564 |
| 2023-11-16 | 3.510 | 3.565 | 3.510 | 3.535 | 3.214 | 300,673 |
| 2023-11-15 | 3.535 | 3.555 | 3.510 | 3.555 | 3.232 | 182,465 |
| 2023-11-14 | 3.535 | 3.550 | 3.525 | 3.535 | 3.214 | 159,496 |
| 2023-11-13 | 3.550 | 3.550 | 3.525 | 3.535 | 3.214 | 127,684 |
| 2023-11-10 | 3.500 | 3.555 | 3.500 | 3.540 | 3.219 | 132,895 |
| 2023-11-09 | 3.550 | 3.565 | 3.535 | 3.545 | 3.223 | 143,627 |
| 2023-11-08 | 3.475 | 3.545 | 3.460 | 3.530 | 3.209 | 274,869 |
| 2023-11-07 | 3.550 | 3.550 | 3.405 | 3.475 | 3.159 | 526,642 |
| 2023-11-06 | 3.610 | 3.610 | 3.535 | 3.560 | 3.237 | 331,733 |
| 2023-11-03 | 3.700 | 3.740 | 3.595 | 3.605 | 3.278 | 1,049,250 |
| 2023-11-02 | 3.605 | 3.650 | 3.605 | 3.650 | 3.319 | 579,891 |
| 2023-11-01 | 3.575 | 3.645 | 3.575 | 3.590 | 3.264 | 267,034 |
| 2023-10-31 | 3.560 | 3.610 | 3.550 | 3.605 | 3.278 | 331,631 |
| 2023-10-30 | 3.530 | 3.570 | 3.525 | 3.570 | 3.246 | 297,853 |
| 2023-10-27 | 3.470 | 3.540 | 3.470 | 3.515 | 3.196 | 238,150 |
| 2023-10-26 | 3.500 | 3.520 | 3.465 | 3.515 | 3.196 | 375,245 |
| 2023-10-25 | 3.500 | 3.500 | 3.465 | 3.465 | 3.150 | 180,814 |
| 2023-10-24 | 3.420 | 3.495 | 3.420 | 3.495 | 3.178 | 265,439 |
| 2023-10-23 | 3.405 | 3.445 | 3.365 | 3.440 | 3.128 | 108,231 |
| 2023-10-20 | 3.450 | 3.455 | 3.405 | 3.410 | 3.100 | 167,025 |
| 2023-10-19 | 3.450 | 3.475 | 3.440 | 3.450 | 3.137 | 225,974 |
| 2023-10-18 | 3.470 | 3.515 | 3.470 | 3.490 | 3.173 | 144,860 |
| 2023-10-17 | 3.480 | 3.550 | 3.465 | 3.470 | 3.155 | 349,686 |
| 2023-10-16 | 3.410 | 3.510 | 3.405 | 3.500 | 3.182 | 422,272 |
| 2023-10-13 | 3.380 | 3.430 | 3.370 | 3.385 | 3.078 | 221,202 |
| 2023-10-12 | 3.380 | 3.455 | 3.375 | 3.380 | 3.073 | 241,118 |
| 2023-10-11 | 3.335 | 3.420 | 3.335 | 3.400 | 3.091 | 310,482 |
| 2023-10-10 | 3.315 | 3.365 | 3.315 | 3.345 | 3.041 | 180,158 |
| 2023-10-09 | 3.345 | 3.345 | 3.305 | 3.315 | 3.014 | 458,175 |
| 2023-10-06 | 3.320 | 3.345 | 3.300 | 3.345 | 3.041 | 95,375 |
| 2023-10-05 | 3.395 | 3.395 | 3.300 | 3.330 | 3.028 | 167,923 |
| 2023-10-04 | 3.370 | 3.375 | 3.315 | 3.330 | 3.028 | 234,120 |
| 2023-10-03 | 3.490 | 3.490 | 3.355 | 3.360 | 3.055 | 339,883 |
| 2023-10-02 | 3.500 | 3.570 | 3.470 | 3.485 | 3.169 | 417,167 |
| 2023-09-29 | 3.355 | 3.490 | 3.345 | 3.475 | 3.159 | 738,439 |
| 2023-09-28 | 3.330 | 3.365 | 3.330 | 3.340 | 3.037 | 120,045 |
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.