CTT Correios de Portugal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	5.995	6.015	5.910	5.920	5.920	402,332
2026-07-23	6.260	6.290	5.900	5.925	5.925	867,754
2026-07-22	5.990	6.300	5.965	6.215	6.215	1,720,147
2026-07-21	5.800	6.195	5.770	5.975	5.975	860,240
2026-07-20	5.740	5.830	5.725	5.755	5.755	240,126
2026-07-17	5.705	5.770	5.695	5.760	5.760	253,187
2026-07-16	5.730	5.790	5.690	5.785	5.785	398,819
2026-07-15	5.665	5.725	5.590	5.705	5.705	355,965
2026-07-14	5.750	5.750	5.620	5.680	5.680	412,831
2026-07-13	5.765	5.765	5.700	5.725	5.725	295,112
2026-07-10	5.830	5.865	5.750	5.800	5.800	490,213
2026-07-09	5.805	5.880	5.785	5.860	5.860	330,139
2026-07-08	5.980	5.980	5.740	5.765	5.765	636,947
2026-07-07	5.955	6.060	5.955	5.985	5.985	286,277
2026-07-06	6.090	6.090	5.915	5.955	5.955	481,727
2026-07-03	6.115	6.180	6.035	6.075	6.075	361,609
2026-07-02	5.970	6.180	5.960	6.110	6.110	778,935
2026-07-01	5.820	5.970	5.770	5.960	5.960	470,639
2026-06-30	5.870	5.875	5.765	5.785	5.785	388,393
2026-06-29	5.950	5.950	5.810	5.825	5.825	578,775
2026-06-26	5.925	5.950	5.890	5.945	5.945	270,493
2026-06-25	5.900	6.005	5.860	5.915	5.915	529,846
2026-06-24	5.960	5.960	5.805	5.890	5.890	463,947
2026-06-23	5.990	5.990	5.880	5.920	5.920	287,809
2026-06-22	6.000	6.000	5.915	5.955	5.955	351,064
2026-06-19	5.990	6.030	5.985	6.015	6.015	183,056
2026-06-18	5.990	6.005	5.925	6.005	6.005	198,634
2026-06-17	6.010	6.040	5.950	6.000	6.000	261,973
2026-06-16	6.030	6.040	5.960	6.000	6.000	195,847
2026-06-15	6.100	6.195	6.000	6.030	6.030	796,179
2026-06-12	5.820	6.000	5.820	5.990	5.990	604,611
2026-06-11	5.715	5.885	5.715	5.740	5.740	411,897
2026-06-10	5.835	5.835	5.615	5.730	5.730	711,297
2026-06-09	5.920	6.010	5.820	5.820	5.820	354,620
2026-06-08	5.850	5.910	5.820	5.880	5.880	206,722
2026-06-05	5.940	6.030	5.940	5.940	5.940	255,989
2026-06-04	5.890	5.970	5.880	5.960	5.960	237,947
2026-06-03	6.030	6.030	5.910	5.910	5.910	263,659
2026-06-02	6.015	6.080	5.995	6.040	6.040	190,628
2026-06-01	6.050	6.080	5.985	5.990	5.990	315,763
2026-05-29	6.140	6.150	6.045	6.065	6.065	281,306
2026-05-28	6.170	6.190	6.050	6.095	6.095	323,213
2026-05-27	6.190	6.250	6.175	6.190	6.190	264,693
2026-05-26	6.210	6.280	6.150	6.150	6.150	500,291
2026-05-25	6.430	6.460	6.370	6.405	6.215	366,970
2026-05-22	6.360	6.380	6.315	6.340	6.152	520,889
2026-05-21	6.400	6.445	6.325	6.325	6.137	436,671
2026-05-20	6.360	6.380	6.235	6.375	6.186	486,144
2026-05-19	6.390	6.420	6.275	6.335	6.147	339,051
2026-05-18	6.250	6.385	6.160	6.385	6.196	482,911
2026-05-15	6.380	6.390	6.235	6.315	6.128	371,116
2026-05-14	6.390	6.415	6.315	6.410	6.220	239,819
2026-05-13	6.460	6.485	6.330	6.340	6.152	304,646
2026-05-12	6.320	6.450	6.250	6.410	6.220	281,663
2026-05-11	6.300	6.380	6.290	6.335	6.147	248,165
2026-05-08	6.350	6.350	6.285	6.305	6.118	288,962
2026-05-07	6.205	6.490	6.065	6.360	6.171	621,581
2026-05-06	6.160	6.400	6.150	6.300	6.113	565,290
2026-05-05	6.095	6.230	6.040	6.080	5.900	563,661
2026-05-04	6.400	6.460	6.065	6.080	5.900	678,449

← NewerPage 2 of 22 · 1,283 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.