CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 3.305 | 3.345 | 3.290 | 3.330 | 3.028 | 111,699 |
| 2023-09-26 | 3.270 | 3.300 | 3.260 | 3.295 | 2.996 | 183,300 |
| 2023-09-25 | 3.335 | 3.345 | 3.270 | 3.275 | 2.978 | 326,266 |
| 2023-09-22 | 3.365 | 3.375 | 3.335 | 3.335 | 3.032 | 84,907 |
| 2023-09-21 | 3.330 | 3.375 | 3.330 | 3.365 | 3.059 | 199,684 |
| 2023-09-20 | 3.370 | 3.370 | 3.320 | 3.350 | 3.046 | 177,414 |
| 2023-09-19 | 3.335 | 3.370 | 3.315 | 3.325 | 3.023 | 264,696 |
| 2023-09-18 | 3.355 | 3.370 | 3.325 | 3.335 | 3.032 | 224,432 |
| 2023-09-15 | 3.400 | 3.415 | 3.365 | 3.365 | 3.059 | 1,966,124 |
| 2023-09-14 | 3.330 | 3.400 | 3.330 | 3.400 | 3.091 | 85,363 |
| 2023-09-13 | 3.365 | 3.365 | 3.330 | 3.355 | 3.050 | 123,411 |
| 2023-09-12 | 3.380 | 3.400 | 3.365 | 3.390 | 3.082 | 146,529 |
| 2023-09-11 | 3.380 | 3.405 | 3.350 | 3.380 | 3.073 | 210,448 |
| 2023-09-08 | 3.300 | 3.375 | 3.300 | 3.375 | 3.068 | 164,694 |
| 2023-09-07 | 3.355 | 3.355 | 3.300 | 3.310 | 3.009 | 236,306 |
| 2023-09-06 | 3.375 | 3.375 | 3.340 | 3.360 | 3.055 | 138,816 |
| 2023-09-05 | 3.415 | 3.415 | 3.365 | 3.365 | 3.059 | 99,046 |
| 2023-09-04 | 3.400 | 3.410 | 3.390 | 3.390 | 3.082 | 62,290 |
| 2023-09-01 | 3.405 | 3.410 | 3.385 | 3.395 | 3.087 | 117,499 |
| 2023-08-31 | 3.410 | 3.410 | 3.375 | 3.385 | 3.078 | 164,848 |
| 2023-08-30 | 3.400 | 3.420 | 3.380 | 3.400 | 3.091 | 98,373 |
| 2023-08-29 | 3.380 | 3.440 | 3.380 | 3.410 | 3.100 | 282,741 |
| 2023-08-28 | 3.340 | 3.380 | 3.340 | 3.380 | 3.073 | 436,746 |
| 2023-08-25 | 3.325 | 3.345 | 3.290 | 3.340 | 3.037 | 257,132 |
| 2023-08-24 | 3.325 | 3.325 | 3.285 | 3.295 | 2.996 | 181,331 |
| 2023-08-23 | 3.345 | 3.345 | 3.285 | 3.305 | 3.005 | 219,975 |
| 2023-08-22 | 3.305 | 3.330 | 3.295 | 3.305 | 3.005 | 299,186 |
| 2023-08-21 | 3.365 | 3.370 | 3.290 | 3.300 | 3.000 | 562,442 |
| 2023-08-18 | 3.355 | 3.380 | 3.350 | 3.365 | 3.059 | 142,919 |
| 2023-08-17 | 3.385 | 3.385 | 3.360 | 3.385 | 3.078 | 119,068 |
| 2023-08-16 | 3.410 | 3.410 | 3.380 | 3.390 | 3.082 | 128,794 |
| 2023-08-15 | 3.435 | 3.455 | 3.405 | 3.410 | 3.100 | 74,271 |
| 2023-08-14 | 3.410 | 3.435 | 3.405 | 3.425 | 3.114 | 78,016 |
| 2023-08-11 | 3.440 | 3.450 | 3.415 | 3.430 | 3.119 | 99,324 |
| 2023-08-10 | 3.430 | 3.470 | 3.430 | 3.440 | 3.128 | 85,048 |
| 2023-08-09 | 3.470 | 3.475 | 3.435 | 3.460 | 3.146 | 156,265 |
| 2023-08-08 | 3.420 | 3.495 | 3.420 | 3.445 | 3.132 | 216,550 |
| 2023-08-07 | 3.450 | 3.470 | 3.435 | 3.450 | 3.137 | 275,028 |
| 2023-08-04 | 3.550 | 3.550 | 3.445 | 3.445 | 3.132 | 222,838 |
| 2023-08-03 | 3.595 | 3.595 | 3.480 | 3.490 | 3.173 | 258,489 |
| 2023-08-02 | 3.525 | 3.530 | 3.485 | 3.490 | 3.173 | 341,805 |
| 2023-08-01 | 3.600 | 3.600 | 3.530 | 3.530 | 3.209 | 249,837 |
| 2023-07-31 | 3.690 | 3.705 | 3.555 | 3.590 | 3.264 | 553,111 |
| 2023-07-28 | 3.700 | 3.775 | 3.690 | 3.710 | 3.373 | 456,456 |
| 2023-07-27 | 3.700 | 3.710 | 3.660 | 3.685 | 3.350 | 130,919 |
| 2023-07-26 | 3.720 | 3.720 | 3.680 | 3.705 | 3.369 | 155,130 |
| 2023-07-25 | 3.650 | 3.715 | 3.650 | 3.715 | 3.378 | 188,483 |
| 2023-07-24 | 3.650 | 3.665 | 3.630 | 3.665 | 3.332 | 111,370 |
| 2023-07-21 | 3.700 | 3.705 | 3.620 | 3.650 | 3.319 | 191,205 |
| 2023-07-20 | 3.600 | 3.710 | 3.600 | 3.700 | 3.364 | 293,404 |
| 2023-07-19 | 3.620 | 3.640 | 3.595 | 3.630 | 3.300 | 259,891 |
| 2023-07-18 | 3.595 | 3.630 | 3.585 | 3.630 | 3.300 | 369,388 |
| 2023-07-17 | 3.605 | 3.605 | 3.580 | 3.600 | 3.273 | 109,188 |
| 2023-07-14 | 3.585 | 3.610 | 3.555 | 3.605 | 3.278 | 117,112 |
| 2023-07-13 | 3.530 | 3.600 | 3.530 | 3.595 | 3.269 | 270,389 |
| 2023-07-12 | 3.540 | 3.580 | 3.530 | 3.575 | 3.250 | 251,253 |
| 2023-07-11 | 3.485 | 3.550 | 3.485 | 3.550 | 3.228 | 186,934 |
| 2023-07-10 | 3.495 | 3.520 | 3.470 | 3.520 | 3.200 | 219,081 |
| 2023-07-07 | 3.530 | 3.530 | 3.475 | 3.490 | 3.173 | 148,059 |
| 2023-07-06 | 3.540 | 3.540 | 3.490 | 3.490 | 3.173 | 151,104 |
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.