CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 3.235 | 3.250 | 3.210 | 3.235 | 2.840 | 301,177 |
| 2023-01-12 | 3.225 | 3.255 | 3.210 | 3.210 | 2.818 | 469,321 |
| 2023-01-11 | 3.210 | 3.245 | 3.210 | 3.230 | 2.836 | 136,780 |
| 2023-01-10 | 3.260 | 3.260 | 3.205 | 3.250 | 2.853 | 327,905 |
| 2023-01-09 | 3.270 | 3.300 | 3.235 | 3.265 | 2.867 | 623,346 |
| 2023-01-06 | 3.215 | 3.275 | 3.205 | 3.255 | 2.858 | 255,146 |
| 2023-01-05 | 3.155 | 3.245 | 3.155 | 3.225 | 2.831 | 448,068 |
| 2023-01-04 | 3.150 | 3.190 | 3.135 | 3.185 | 2.796 | 279,987 |
| 2023-01-03 | 3.145 | 3.175 | 3.130 | 3.130 | 2.748 | 349,957 |
| 2023-01-02 | 3.115 | 3.160 | 3.100 | 3.150 | 2.766 | 202,564 |
| 2022-12-30 | 3.080 | 3.100 | 3.060 | 3.080 | 2.704 | 463,981 |
| 2022-12-29 | 3.015 | 3.080 | 3.005 | 3.080 | 2.704 | 516,715 |
| 2022-12-28 | 3.050 | 3.055 | 3.020 | 3.035 | 2.665 | 491,891 |
| 2022-12-27 | 3.055 | 3.090 | 3.035 | 3.070 | 2.695 | 371,307 |
| 2022-12-23 | 3.035 | 3.070 | 3.015 | 3.060 | 2.687 | 479,065 |
| 2022-12-22 | 3.060 | 3.085 | 3.030 | 3.040 | 2.669 | 206,896 |
| 2022-12-21 | 3.100 | 3.100 | 3.050 | 3.065 | 2.691 | 205,139 |
| 2022-12-20 | 3.040 | 3.105 | 3.020 | 3.065 | 2.691 | 430,159 |
| 2022-12-19 | 3.030 | 3.095 | 3.030 | 3.055 | 2.682 | 207,295 |
| 2022-12-16 | 3.130 | 3.130 | 3.050 | 3.090 | 2.713 | 546,369 |
| 2022-12-15 | 3.195 | 3.195 | 3.130 | 3.130 | 2.748 | 471,960 |
| 2022-12-14 | 3.225 | 3.230 | 3.200 | 3.210 | 2.818 | 147,685 |
| 2022-12-13 | 3.190 | 3.250 | 3.165 | 3.230 | 2.836 | 366,209 |
| 2022-12-12 | 3.200 | 3.200 | 3.160 | 3.175 | 2.788 | 267,450 |
| 2022-12-09 | 3.230 | 3.230 | 3.180 | 3.215 | 2.823 | 201,188 |
| 2022-12-08 | 3.220 | 3.235 | 3.195 | 3.195 | 2.805 | 242,534 |
| 2022-12-07 | 3.260 | 3.260 | 3.210 | 3.220 | 2.827 | 193,075 |
| 2022-12-06 | 3.310 | 3.310 | 3.260 | 3.260 | 2.862 | 291,040 |
| 2022-12-05 | 3.280 | 3.310 | 3.225 | 3.285 | 2.884 | 271,623 |
| 2022-12-02 | 3.260 | 3.305 | 3.220 | 3.275 | 2.875 | 493,511 |
| 2022-12-01 | 3.200 | 3.260 | 3.200 | 3.240 | 2.845 | 420,974 |
| 2022-11-30 | 3.200 | 3.200 | 3.165 | 3.180 | 2.792 | 206,412 |
| 2022-11-29 | 3.155 | 3.205 | 3.140 | 3.180 | 2.792 | 276,000 |
| 2022-11-28 | 3.185 | 3.200 | 3.160 | 3.165 | 2.779 | 166,739 |
| 2022-11-25 | 3.185 | 3.195 | 3.155 | 3.185 | 2.796 | 243,035 |
| 2022-11-24 | 3.215 | 3.225 | 3.175 | 3.185 | 2.796 | 263,325 |
| 2022-11-23 | 3.240 | 3.245 | 3.190 | 3.215 | 2.823 | 520,479 |
| 2022-11-22 | 3.230 | 3.275 | 3.200 | 3.240 | 2.845 | 248,491 |
| 2022-11-21 | 3.240 | 3.240 | 3.205 | 3.210 | 2.818 | 251,072 |
| 2022-11-18 | 3.270 | 3.270 | 3.225 | 3.250 | 2.853 | 334,314 |
| 2022-11-17 | 3.300 | 3.300 | 3.250 | 3.255 | 2.858 | 305,663 |
| 2022-11-16 | 3.385 | 3.385 | 3.290 | 3.300 | 2.897 | 650,517 |
| 2022-11-15 | 3.370 | 3.395 | 3.305 | 3.370 | 2.959 | 628,102 |
| 2022-11-14 | 3.300 | 3.365 | 3.300 | 3.360 | 2.950 | 483,039 |
| 2022-11-11 | 3.180 | 3.295 | 3.165 | 3.295 | 2.893 | 1,186,411 |
| 2022-11-10 | 3.195 | 3.195 | 3.125 | 3.160 | 2.774 | 797,904 |
| 2022-11-09 | 3.200 | 3.235 | 3.170 | 3.220 | 2.827 | 503,713 |
| 2022-11-08 | 3.135 | 3.200 | 3.125 | 3.200 | 2.809 | 680,768 |
| 2022-11-07 | 3.100 | 3.170 | 3.090 | 3.155 | 2.770 | 986,163 |
| 2022-11-04 | 3.120 | 3.210 | 3.015 | 3.090 | 2.713 | 1,808,933 |
| 2022-11-03 | 3.090 | 3.090 | 2.995 | 3.000 | 2.634 | 768,366 |
| 2022-11-02 | 3.150 | 3.155 | 3.095 | 3.110 | 2.730 | 624,482 |
| 2022-11-01 | 3.145 | 3.165 | 3.125 | 3.150 | 2.766 | 509,383 |
| 2022-10-31 | 3.065 | 3.140 | 3.065 | 3.125 | 2.744 | 431,458 |
| 2022-10-28 | 3.035 | 3.065 | 2.965 | 3.060 | 2.687 | 380,360 |
| 2022-10-27 | 3.045 | 3.045 | 2.955 | 3.010 | 2.643 | 328,853 |
| 2022-10-26 | 2.960 | 3.015 | 2.960 | 3.010 | 2.643 | 533,050 |
| 2022-10-25 | 2.960 | 2.980 | 2.920 | 2.980 | 2.616 | 245,801 |
| 2022-10-24 | 2.900 | 2.965 | 2.900 | 2.950 | 2.590 | 312,896 |
| 2022-10-21 | 2.915 | 2.930 | 2.865 | 2.900 | 2.546 | 287,904 |
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.