CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 3.500 | 3.535 | 3.465 | 3.520 | 3.200 | 291,706 |
| 2023-07-04 | 3.545 | 3.545 | 3.490 | 3.525 | 3.205 | 110,036 |
| 2023-07-03 | 3.500 | 3.520 | 3.460 | 3.520 | 3.200 | 236,064 |
| 2023-06-30 | 3.470 | 3.530 | 3.470 | 3.485 | 3.169 | 232,460 |
| 2023-06-29 | 3.445 | 3.495 | 3.445 | 3.495 | 3.178 | 133,762 |
| 2023-06-28 | 3.465 | 3.480 | 3.460 | 3.480 | 3.164 | 140,484 |
| 2023-06-27 | 3.435 | 3.455 | 3.405 | 3.455 | 3.141 | 190,878 |
| 2023-06-26 | 3.425 | 3.425 | 3.370 | 3.405 | 3.096 | 213,664 |
| 2023-06-23 | 3.400 | 3.415 | 3.370 | 3.410 | 3.100 | 133,026 |
| 2023-06-22 | 3.400 | 3.450 | 3.365 | 3.415 | 3.105 | 376,437 |
| 2023-06-21 | 3.425 | 3.430 | 3.385 | 3.400 | 3.091 | 90,983 |
| 2023-06-20 | 3.440 | 3.440 | 3.385 | 3.410 | 3.100 | 159,797 |
| 2023-06-19 | 3.465 | 3.475 | 3.415 | 3.435 | 3.123 | 226,634 |
| 2023-06-16 | 3.380 | 3.400 | 3.360 | 3.390 | 3.082 | 455,448 |
| 2023-06-15 | 3.340 | 3.375 | 3.340 | 3.375 | 3.068 | 143,968 |
| 2023-06-14 | 3.340 | 3.355 | 3.340 | 3.350 | 3.046 | 101,972 |
| 2023-06-13 | 3.350 | 3.365 | 3.335 | 3.345 | 3.041 | 93,077 |
| 2023-06-12 | 3.325 | 3.350 | 3.325 | 3.335 | 3.032 | 139,874 |
| 2023-06-09 | 3.355 | 3.355 | 3.330 | 3.340 | 3.037 | 123,420 |
| 2023-06-08 | 3.370 | 3.370 | 3.325 | 3.345 | 3.041 | 110,937 |
| 2023-06-07 | 3.320 | 3.355 | 3.320 | 3.355 | 3.050 | 140,751 |
| 2023-06-06 | 3.350 | 3.370 | 3.315 | 3.350 | 3.046 | 145,506 |
| 2023-06-05 | 3.355 | 3.360 | 3.325 | 3.360 | 3.055 | 245,863 |
| 2023-06-02 | 3.295 | 3.365 | 3.285 | 3.355 | 3.050 | 219,234 |
| 2023-06-01 | 3.280 | 3.280 | 3.240 | 3.260 | 2.964 | 220,980 |
| 2023-05-31 | 3.300 | 3.300 | 3.230 | 3.255 | 2.959 | 248,840 |
| 2023-05-30 | 3.330 | 3.345 | 3.265 | 3.275 | 2.978 | 256,034 |
| 2023-05-29 | 3.345 | 3.350 | 3.325 | 3.325 | 3.023 | 80,119 |
| 2023-05-26 | 3.345 | 3.355 | 3.325 | 3.325 | 3.023 | 74,390 |
| 2023-05-25 | 3.420 | 3.420 | 3.350 | 3.365 | 3.059 | 162,863 |
| 2023-05-24 | 3.460 | 3.460 | 3.410 | 3.410 | 3.100 | 130,660 |
| 2023-05-23 | 3.490 | 3.490 | 3.435 | 3.455 | 3.141 | 219,327 |
| 2023-05-22 | 3.455 | 3.490 | 3.440 | 3.465 | 3.150 | 129,118 |
| 2023-05-19 | 3.465 | 3.490 | 3.455 | 3.455 | 3.141 | 97,521 |
| 2023-05-18 | 3.510 | 3.530 | 3.460 | 3.485 | 3.169 | 194,462 |
| 2023-05-17 | 3.520 | 3.530 | 3.470 | 3.500 | 3.182 | 375,180 |
| 2023-05-16 | 3.745 | 3.745 | 3.635 | 3.640 | 3.196 | 543,133 |
| 2023-05-15 | 3.720 | 3.720 | 3.695 | 3.715 | 3.262 | 145,624 |
| 2023-05-12 | 3.710 | 3.720 | 3.670 | 3.720 | 3.266 | 133,801 |
| 2023-05-11 | 3.720 | 3.745 | 3.640 | 3.700 | 3.248 | 194,147 |
| 2023-05-10 | 3.770 | 3.810 | 3.715 | 3.720 | 3.266 | 270,879 |
| 2023-05-09 | 3.755 | 3.770 | 3.730 | 3.770 | 3.310 | 164,622 |
| 2023-05-08 | 3.645 | 3.755 | 3.645 | 3.755 | 3.297 | 254,587 |
| 2023-05-05 | 3.760 | 3.785 | 3.545 | 3.680 | 3.231 | 518,989 |
| 2023-05-04 | 3.670 | 3.690 | 3.645 | 3.675 | 3.227 | 139,832 |
| 2023-05-03 | 3.750 | 3.755 | 3.655 | 3.670 | 3.222 | 173,353 |
| 2023-05-02 | 3.750 | 3.795 | 3.750 | 3.770 | 3.310 | 394,945 |
| 2023-04-28 | 3.680 | 3.745 | 3.665 | 3.745 | 3.288 | 409,648 |
| 2023-04-27 | 3.635 | 3.690 | 3.635 | 3.690 | 3.240 | 256,188 |
| 2023-04-26 | 3.615 | 3.690 | 3.590 | 3.665 | 3.218 | 464,473 |
| 2023-04-25 | 3.690 | 3.690 | 3.615 | 3.615 | 3.174 | 386,626 |
| 2023-04-24 | 3.700 | 3.700 | 3.650 | 3.675 | 3.227 | 98,478 |
| 2023-04-21 | 3.710 | 3.710 | 3.655 | 3.690 | 3.240 | 279,097 |
| 2023-04-20 | 3.710 | 3.710 | 3.665 | 3.695 | 3.244 | 207,497 |
| 2023-04-19 | 3.695 | 3.700 | 3.680 | 3.695 | 3.244 | 148,229 |
| 2023-04-18 | 3.670 | 3.710 | 3.670 | 3.695 | 3.244 | 252,740 |
| 2023-04-17 | 3.670 | 3.700 | 3.665 | 3.675 | 3.227 | 91,844 |
| 2023-04-14 | 3.700 | 3.705 | 3.655 | 3.685 | 3.235 | 139,260 |
| 2023-04-13 | 3.650 | 3.695 | 3.650 | 3.680 | 3.231 | 130,140 |
| 2023-04-12 | 3.670 | 3.720 | 3.665 | 3.680 | 3.231 | 224,038 |
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.