CTT Correios de Portugal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	4.305	4.365	4.210	4.225	3.592	672,964
2022-05-04	4.315	4.345	4.250	4.250	3.614	254,222
2022-05-03	4.310	4.345	4.240	4.270	3.631	462,002
2022-05-02	4.335	4.365	4.210	4.345	3.694	249,522
2022-04-29	4.270	4.330	4.260	4.305	3.660	292,642
2022-04-28	4.250	4.335	4.235	4.270	3.631	363,622
2022-04-27	4.235	4.235	4.160	4.200	3.571	281,115
2022-04-26	4.345	4.350	4.230	4.230	3.596	399,230
2022-04-25	4.425	4.425	4.280	4.320	3.673	469,708
2022-04-22	4.495	4.495	4.370	4.395	3.737	322,975
2022-04-21	4.475	4.555	4.460	4.495	3.822	513,885
2022-04-20	4.400	4.460	4.400	4.460	3.792	397,013
2022-04-19	4.380	4.425	4.380	4.410	3.750	182,947
2022-04-14	4.320	4.415	4.320	4.380	3.724	356,981
2022-04-13	4.380	4.380	4.315	4.340	3.690	233,669
2022-04-12	4.355	4.385	4.305	4.365	3.711	348,270
2022-04-11	4.350	4.370	4.310	4.350	3.699	379,196
2022-04-08	4.390	4.410	4.345	4.370	3.716	245,847
2022-04-07	4.360	4.405	4.310	4.340	3.690	464,303
2022-04-06	4.430	4.430	4.300	4.345	3.694	716,189
2022-04-05	4.425	4.445	4.380	4.405	3.745	633,721
2022-04-04	4.450	4.480	4.410	4.435	3.771	396,727
2022-04-01	4.510	4.510	4.450	4.450	3.784	417,641
2022-03-31	4.550	4.555	4.510	4.510	3.835	439,908
2022-03-30	4.570	4.580	4.500	4.540	3.860	682,765
2022-03-29	4.590	4.695	4.545	4.580	3.894	496,917
2022-03-28	4.470	4.570	4.470	4.550	3.869	403,100
2022-03-25	4.505	4.510	4.445	4.500	3.826	292,236
2022-03-24	4.480	4.495	4.420	4.480	3.809	492,894
2022-03-23	4.610	4.615	4.455	4.465	3.796	379,452
2022-03-22	4.425	4.595	4.420	4.550	3.869	824,052
2022-03-21	4.520	4.560	4.415	4.415	3.754	788,225
2022-03-18	4.655	4.665	4.450	4.530	3.852	1,368,390
2022-03-17	4.690	4.935	4.650	4.680	3.979	1,488,958
2022-03-16	4.410	4.620	4.395	4.585	3.898	628,074
2022-03-15	4.335	4.420	4.280	4.385	3.728	511,083
2022-03-14	4.375	4.500	4.315	4.360	3.707	614,185
2022-03-11	4.305	4.475	4.270	4.370	3.716	561,459
2022-03-10	4.300	4.315	4.230	4.290	3.648	359,432
2022-03-09	4.180	4.300	4.155	4.300	3.656	537,520
2022-03-08	3.980	4.180	3.975	4.050	3.443	498,186
2022-03-07	4.045	4.100	3.870	4.035	3.431	848,289
2022-03-04	4.280	4.285	4.110	4.130	3.511	465,851
2022-03-03	4.410	4.445	4.305	4.310	3.665	225,758
2022-03-02	4.305	4.380	4.260	4.360	3.707	317,613
2022-03-01	4.380	4.410	4.320	4.335	3.686	325,006
2022-02-28	4.250	4.355	4.230	4.330	3.682	370,675
2022-02-25	4.280	4.360	4.235	4.345	3.694	528,700
2022-02-24	4.230	4.365	4.080	4.245	3.609	955,084
2022-02-23	4.500	4.630	4.420	4.430	3.767	556,890
2022-02-22	4.415	4.550	4.360	4.490	3.818	442,321
2022-02-21	4.800	4.800	4.530	4.540	3.860	282,516
2022-02-18	4.715	4.810	4.705	4.745	4.034	253,157
2022-02-17	4.820	4.885	4.790	4.790	4.073	267,491
2022-02-16	4.900	4.950	4.825	4.865	4.136	357,686
2022-02-15	4.710	4.935	4.710	4.890	4.158	487,621
2022-02-14	4.815	4.825	4.665	4.795	4.077	764,475
2022-02-11	4.960	5.000	4.840	4.950	4.209	772,307
2022-02-10	4.870	5.000	4.840	4.990	4.243	947,014
2022-02-09	4.820	4.905	4.730	4.870	4.141	823,899

← NewerPage 20 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.