CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 3.150 | 3.315 | 3.150 | 3.245 | 2.849 | 1,043,845 |
| 2022-07-27 | 3.235 | 3.260 | 3.185 | 3.225 | 2.831 | 569,135 |
| 2022-07-26 | 3.250 | 3.250 | 3.180 | 3.185 | 2.796 | 401,765 |
| 2022-07-25 | 3.205 | 3.250 | 3.195 | 3.215 | 2.823 | 520,453 |
| 2022-07-22 | 3.260 | 3.285 | 3.180 | 3.205 | 2.814 | 618,388 |
| 2022-07-21 | 3.215 | 3.255 | 3.170 | 3.255 | 2.858 | 642,276 |
| 2022-07-20 | 3.200 | 3.235 | 3.150 | 3.205 | 2.814 | 566,842 |
| 2022-07-19 | 3.125 | 3.200 | 3.095 | 3.185 | 2.796 | 582,848 |
| 2022-07-18 | 3.145 | 3.175 | 3.120 | 3.135 | 2.752 | 757,287 |
| 2022-07-15 | 3.035 | 3.110 | 3.010 | 3.095 | 2.717 | 586,953 |
| 2022-07-14 | 3.045 | 3.045 | 2.985 | 3.000 | 2.634 | 432,628 |
| 2022-07-13 | 3.045 | 3.060 | 3.000 | 3.040 | 2.669 | 606,923 |
| 2022-07-12 | 3.055 | 3.065 | 3.015 | 3.055 | 2.682 | 599,898 |
| 2022-07-11 | 3.065 | 3.140 | 3.050 | 3.065 | 2.691 | 772,451 |
| 2022-07-08 | 3.085 | 3.135 | 3.060 | 3.135 | 2.752 | 793,446 |
| 2022-07-07 | 3.025 | 3.080 | 3.020 | 3.070 | 2.695 | 682,876 |
| 2022-07-06 | 3.060 | 3.085 | 3.010 | 3.010 | 2.643 | 719,582 |
| 2022-07-05 | 3.100 | 3.115 | 3.010 | 3.020 | 2.651 | 779,112 |
| 2022-07-04 | 3.100 | 3.130 | 3.070 | 3.080 | 2.704 | 557,627 |
| 2022-07-01 | 3.105 | 3.150 | 3.080 | 3.095 | 2.717 | 704,923 |
| 2022-06-30 | 3.090 | 3.120 | 3.065 | 3.120 | 2.739 | 731,442 |
| 2022-06-29 | 3.160 | 3.165 | 3.090 | 3.130 | 2.748 | 1,107,886 |
| 2022-06-28 | 3.185 | 3.225 | 3.175 | 3.180 | 2.792 | 744,780 |
| 2022-06-27 | 3.200 | 3.250 | 3.145 | 3.180 | 2.792 | 887,604 |
| 2022-06-24 | 3.120 | 3.195 | 3.085 | 3.185 | 2.796 | 1,672,668 |
| 2022-06-23 | 3.170 | 3.170 | 3.065 | 3.080 | 2.704 | 1,024,575 |
| 2022-06-22 | 3.080 | 3.140 | 3.040 | 3.130 | 2.748 | 634,310 |
| 2022-06-21 | 3.205 | 3.205 | 3.105 | 3.115 | 2.735 | 1,018,502 |
| 2022-06-20 | 3.100 | 3.210 | 3.100 | 3.180 | 2.792 | 1,080,274 |
| 2022-06-17 | 3.020 | 3.115 | 3.005 | 3.075 | 2.700 | 1,465,003 |
| 2022-06-16 | 3.110 | 3.115 | 2.965 | 3.010 | 2.643 | 2,189,188 |
| 2022-06-15 | 3.210 | 3.245 | 3.110 | 3.110 | 2.730 | 1,778,513 |
| 2022-06-14 | 3.330 | 3.370 | 3.205 | 3.220 | 2.827 | 1,392,754 |
| 2022-06-13 | 3.395 | 3.395 | 3.280 | 3.300 | 2.897 | 1,723,973 |
| 2022-06-10 | 3.650 | 3.650 | 3.450 | 3.450 | 3.029 | 2,026,216 |
| 2022-06-09 | 3.725 | 3.740 | 3.655 | 3.690 | 3.240 | 1,447,765 |
| 2022-06-08 | 3.780 | 3.800 | 3.725 | 3.740 | 3.284 | 791,822 |
| 2022-06-07 | 3.780 | 3.800 | 3.740 | 3.780 | 3.319 | 728,855 |
| 2022-06-06 | 3.770 | 3.795 | 3.745 | 3.775 | 3.314 | 693,030 |
| 2022-06-03 | 3.720 | 3.750 | 3.720 | 3.750 | 3.292 | 325,417 |
| 2022-06-02 | 3.765 | 3.765 | 3.700 | 3.710 | 3.257 | 763,954 |
| 2022-06-01 | 3.745 | 3.785 | 3.705 | 3.720 | 3.266 | 743,347 |
| 2022-05-31 | 3.835 | 3.835 | 3.745 | 3.745 | 3.288 | 1,236,886 |
| 2022-05-30 | 3.775 | 3.835 | 3.775 | 3.815 | 3.349 | 509,665 |
| 2022-05-27 | 3.790 | 3.845 | 3.755 | 3.760 | 3.301 | 719,007 |
| 2022-05-26 | 3.680 | 3.790 | 3.680 | 3.770 | 3.310 | 1,279,900 |
| 2022-05-25 | 3.690 | 3.715 | 3.660 | 3.690 | 3.240 | 775,624 |
| 2022-05-24 | 3.750 | 3.750 | 3.695 | 3.695 | 3.244 | 802,594 |
| 2022-05-23 | 3.700 | 3.755 | 3.670 | 3.735 | 3.279 | 772,367 |
| 2022-05-20 | 3.645 | 3.735 | 3.645 | 3.655 | 3.209 | 652,948 |
| 2022-05-19 | 3.650 | 3.670 | 3.600 | 3.645 | 3.200 | 709,678 |
| 2022-05-18 | 3.705 | 3.755 | 3.660 | 3.680 | 3.231 | 788,155 |
| 2022-05-17 | 3.725 | 3.810 | 3.690 | 3.800 | 3.231 | 1,128,867 |
| 2022-05-16 | 3.695 | 3.770 | 3.670 | 3.740 | 3.180 | 608,399 |
| 2022-05-13 | 3.650 | 3.730 | 3.625 | 3.700 | 3.146 | 628,390 |
| 2022-05-12 | 3.630 | 3.685 | 3.585 | 3.655 | 3.108 | 878,346 |
| 2022-05-11 | 3.790 | 3.795 | 3.650 | 3.705 | 3.150 | 1,201,768 |
| 2022-05-10 | 3.850 | 3.880 | 3.760 | 3.785 | 3.218 | 1,012,987 |
| 2022-05-09 | 4.010 | 4.010 | 3.835 | 3.835 | 3.261 | 1,399,357 |
| 2022-05-06 | 4.200 | 4.200 | 3.890 | 4.050 | 3.443 | 2,377,844 |
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.