CTT Correios de Portugal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	2.890	2.925	2.855	2.915	2.559	282,583
2022-10-19	2.910	2.940	2.895	2.900	2.546	301,834
2022-10-18	2.895	2.930	2.865	2.915	2.559	453,303
2022-10-17	2.855	2.890	2.835	2.870	2.520	246,128
2022-10-14	2.925	2.950	2.830	2.855	2.507	584,582
2022-10-13	2.790	2.920	2.780	2.880	2.529	553,272
2022-10-12	2.830	2.830	2.790	2.815	2.471	229,206
2022-10-11	2.840	2.845	2.795	2.825	2.480	249,308
2022-10-10	2.780	2.855	2.780	2.825	2.480	319,118
2022-10-07	2.845	2.865	2.805	2.805	2.463	207,638
2022-10-06	2.895	2.895	2.835	2.855	2.507	193,444
2022-10-05	2.890	2.905	2.845	2.860	2.511	301,143
2022-10-04	2.895	2.925	2.875	2.925	2.568	498,798
2022-10-03	2.745	2.855	2.685	2.850	2.502	615,032
2022-09-30	2.725	2.770	2.680	2.710	2.379	614,787
2022-09-29	2.635	2.730	2.610	2.720	2.388	594,290
2022-09-28	2.610	2.620	2.530	2.620	2.300	673,969
2022-09-27	2.640	2.650	2.580	2.630	2.309	599,878
2022-09-26	2.590	2.645	2.555	2.610	2.291	670,718
2022-09-23	2.755	2.760	2.610	2.620	2.300	1,465,236
2022-09-22	2.925	2.925	2.800	2.800	2.458	979,232
2022-09-21	3.040	3.040	2.955	2.955	2.594	667,797
2022-09-20	3.115	3.115	3.000	3.000	2.634	609,516
2022-09-19	3.130	3.130	3.055	3.090	2.713	373,859
2022-09-16	3.200	3.200	3.120	3.130	2.748	705,757
2022-09-15	3.250	3.285	3.210	3.210	2.818	438,810
2022-09-14	3.310	3.325	3.250	3.265	2.867	347,207
2022-09-13	3.380	3.390	3.305	3.320	2.915	488,369
2022-09-12	3.360	3.395	3.345	3.385	2.972	320,046
2022-09-09	3.255	3.350	3.255	3.330	2.924	375,751
2022-09-08	3.220	3.295	3.220	3.290	2.889	434,926
2022-09-07	3.260	3.275	3.225	3.230	2.836	296,558
2022-09-06	3.255	3.290	3.245	3.260	2.862	370,822
2022-09-05	3.210	3.265	3.190	3.250	2.853	395,787
2022-09-02	3.205	3.290	3.190	3.275	2.875	360,496
2022-09-01	3.280	3.280	3.205	3.210	2.818	474,995
2022-08-31	3.230	3.270	3.225	3.250	2.853	353,293
2022-08-30	3.235	3.295	3.220	3.230	2.836	377,629
2022-08-29	3.290	3.290	3.180	3.220	2.827	506,531
2022-08-26	3.320	3.355	3.285	3.295	2.893	518,675
2022-08-25	3.250	3.315	3.250	3.305	2.902	454,337
2022-08-24	3.270	3.285	3.240	3.260	2.862	305,280
2022-08-23	3.215	3.280	3.215	3.265	2.867	346,432
2022-08-22	3.280	3.280	3.205	3.235	2.840	674,264
2022-08-19	3.300	3.310	3.280	3.285	2.884	284,355
2022-08-18	3.320	3.330	3.295	3.315	2.910	429,140
2022-08-17	3.375	3.375	3.310	3.335	2.928	361,216
2022-08-16	3.390	3.390	3.345	3.345	2.937	334,758
2022-08-15	3.400	3.410	3.360	3.385	2.972	315,582
2022-08-12	3.445	3.460	3.400	3.400	2.985	400,478
2022-08-11	3.410	3.445	3.390	3.430	3.011	331,193
2022-08-10	3.420	3.420	3.355	3.415	2.998	425,530
2022-08-09	3.405	3.420	3.375	3.395	2.981	595,957
2022-08-08	3.450	3.455	3.390	3.405	2.989	412,224
2022-08-05	3.390	3.460	3.380	3.430	3.011	554,433
2022-08-04	3.350	3.390	3.335	3.380	2.968	266,510
2022-08-03	3.300	3.350	3.295	3.350	2.941	392,852
2022-08-02	3.300	3.325	3.270	3.305	2.902	360,527
2022-08-01	3.315	3.385	3.315	3.335	2.928	766,214
2022-07-29	3.220	3.345	3.220	3.335	2.928	842,963

← NewerPage 18 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.