CTT Correios de Portugal SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	3.650	3.695	3.640	3.670	3.222	247,318
2023-04-06	3.575	3.640	3.575	3.640	3.196	172,791
2023-04-05	3.610	3.635	3.580	3.635	3.191	242,682
2023-04-04	3.600	3.645	3.590	3.610	3.169	303,836
2023-04-03	3.640	3.640	3.590	3.615	3.174	227,785
2023-03-31	3.565	3.630	3.545	3.615	3.174	231,372
2023-03-30	3.600	3.650	3.570	3.600	3.161	464,327
2023-03-29	3.515	3.590	3.485	3.590	3.152	215,524
2023-03-28	3.495	3.520	3.480	3.515	3.086	293,399
2023-03-27	3.390	3.520	3.380	3.460	3.038	487,586
2023-03-24	3.450	3.480	3.355	3.380	2.968	443,093
2023-03-23	3.440	3.525	3.440	3.525	3.095	130,651
2023-03-22	3.490	3.525	3.475	3.510	3.082	188,984
2023-03-21	3.350	3.520	3.335	3.505	3.077	343,075
2023-03-20	3.350	3.460	3.280	3.400	2.985	437,461
2023-03-17	3.620	3.620	3.335	3.380	2.968	789,379
2023-03-16	3.600	3.605	3.525	3.600	3.161	263,868
2023-03-15	3.700	3.705	3.525	3.525	3.095	389,861
2023-03-14	3.695	3.725	3.635	3.705	3.253	202,546
2023-03-13	3.740	3.740	3.625	3.660	3.213	406,188
2023-03-10	3.700	3.735	3.625	3.735	3.279	419,985
2023-03-09	3.750	3.755	3.715	3.740	3.284	245,012
2023-03-08	3.720	3.760	3.700	3.760	3.301	150,584
2023-03-07	3.770	3.785	3.725	3.735	3.279	243,241
2023-03-06	3.765	3.800	3.750	3.790	3.327	403,280
2023-03-03	3.720	3.760	3.710	3.755	3.297	235,481
2023-03-02	3.680	3.725	3.645	3.710	3.257	191,022
2023-03-01	3.750	3.775	3.670	3.690	3.240	331,966
2023-02-28	3.720	3.775	3.705	3.750	3.292	513,219
2023-02-27	3.685	3.740	3.640	3.725	3.270	177,135
2023-02-24	3.695	3.705	3.635	3.635	3.191	235,129
2023-02-23	3.640	3.700	3.640	3.685	3.235	227,782
2023-02-22	3.685	3.685	3.635	3.640	3.196	271,141
2023-02-21	3.700	3.725	3.685	3.715	3.262	147,831
2023-02-20	3.725	3.750	3.695	3.715	3.262	154,325
2023-02-17	3.715	3.750	3.695	3.735	3.279	216,596
2023-02-16	3.705	3.760	3.700	3.750	3.292	506,319
2023-02-15	3.685	3.715	3.620	3.705	3.253	332,975
2023-02-14	3.710	3.755	3.700	3.700	3.248	454,632
2023-02-13	3.695	3.715	3.655	3.710	3.257	372,635
2023-02-10	3.660	3.685	3.630	3.665	3.218	453,080
2023-02-09	3.740	3.740	3.650	3.660	3.213	921,916
2023-02-08	3.755	3.800	3.625	3.670	3.222	876,667
2023-02-07	3.740	3.770	3.700	3.760	3.301	484,297
2023-02-06	3.675	3.750	3.675	3.740	3.284	584,540
2023-02-03	3.635	3.710	3.625	3.705	3.253	510,121
2023-02-02	3.600	3.655	3.575	3.655	3.209	457,479
2023-02-01	3.540	3.605	3.540	3.590	3.152	379,459
2023-01-31	3.540	3.560	3.525	3.555	3.121	311,394
2023-01-30	3.565	3.595	3.540	3.545	3.112	311,760
2023-01-27	3.580	3.600	3.555	3.595	3.156	408,466
2023-01-26	3.500	3.580	3.500	3.560	3.126	473,262
2023-01-25	3.575	3.595	3.460	3.495	3.068	572,459
2023-01-24	3.500	3.600	3.490	3.545	3.112	1,011,095
2023-01-23	3.420	3.495	3.420	3.485	3.060	525,462
2023-01-20	3.365	3.465	3.365	3.410	2.994	289,305
2023-01-19	3.455	3.455	3.350	3.405	2.989	588,729
2023-01-18	3.380	3.500	3.375	3.460	3.038	1,278,066
2023-01-17	3.270	3.370	3.240	3.370	2.959	1,155,632
2023-01-16	3.240	3.255	3.200	3.210	2.818	347,426

← NewerPage 16 of 22 · 1,284 trading daysOlder →

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.