CTT Correios de Portugal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.820	4.905	4.730	4.870	4.141	823,899
2022-02-08	4.370	4.790	4.370	4.765	4.051	1,650,260
2022-02-07	4.450	4.450	4.285	4.360	3.707	310,281
2022-02-04	4.425	4.450	4.380	4.395	3.737	376,075
2022-02-03	4.400	4.440	4.380	4.410	3.750	330,286
2022-02-02	4.360	4.455	4.350	4.390	3.733	485,082
2022-02-01	4.350	4.395	4.295	4.355	3.703	526,531
2022-01-31	4.205	4.345	4.195	4.330	3.682	746,853
2022-01-28	4.160	4.240	4.130	4.145	3.524	317,419
2022-01-27	4.070	4.140	4.030	4.140	3.520	294,859
2022-01-26	4.050	4.145	4.035	4.095	3.482	255,853
2022-01-25	4.005	4.075	3.990	4.010	3.409	384,239
2022-01-24	4.150	4.155	3.980	4.000	3.401	589,982
2022-01-21	4.250	4.250	4.130	4.195	3.567	446,089
2022-01-20	4.300	4.300	4.250	4.280	3.639	261,689
2022-01-19	4.320	4.330	4.275	4.285	3.643	249,177
2022-01-18	4.420	4.420	4.305	4.320	3.673	268,282
2022-01-17	4.360	4.415	4.300	4.380	3.724	472,469
2022-01-14	4.440	4.440	4.360	4.380	3.724	323,007
2022-01-13	4.490	4.490	4.395	4.430	3.767	189,128
2022-01-12	4.425	4.490	4.425	4.430	3.767	253,307
2022-01-11	4.360	4.445	4.360	4.410	3.750	357,769
2022-01-10	4.490	4.520	4.360	4.360	3.707	484,122
2022-01-07	4.500	4.580	4.480	4.515	3.839	307,547
2022-01-06	4.500	4.570	4.465	4.520	3.843	183,427
2022-01-05	4.610	4.615	4.535	4.540	3.860	250,734
2022-01-04	4.690	4.730	4.605	4.620	3.928	401,356
2022-01-03	4.580	4.670	4.580	4.650	3.954	285,227
2021-12-31	4.525	4.575	4.525	4.555	3.873	145,614
2021-12-30	4.565	4.595	4.525	4.560	3.877	252,411
2021-12-29	4.560	4.590	4.505	4.560	3.877	329,345
2021-12-28	4.455	4.575	4.445	4.560	3.877	457,111
2021-12-27	4.365	4.475	4.365	4.455	3.788	462,225
2021-12-24	4.380	4.395	4.360	4.375	3.720	33,792
2021-12-23	4.340	4.380	4.330	4.380	3.724	136,928
2021-12-22	4.220	4.335	4.220	4.325	3.677	270,921
2021-12-21	4.280	4.285	4.215	4.250	3.614	176,416
2021-12-20	4.250	4.295	4.155	4.265	3.626	283,305
2021-12-17	4.310	4.335	4.210	4.260	3.622	379,187
2021-12-16	4.300	4.385	4.285	4.335	3.686	474,369
2021-12-15	4.220	4.285	4.220	4.285	3.643	153,336
2021-12-14	4.290	4.290	4.220	4.255	3.618	188,399
2021-12-13	4.365	4.365	4.250	4.250	3.614	303,944
2021-12-10	4.295	4.335	4.205	4.295	3.652	286,945
2021-12-09	4.305	4.370	4.255	4.310	3.665	331,683
2021-12-08	4.325	4.325	4.260	4.280	3.639	175,217
2021-12-07	4.210	4.330	4.205	4.320	3.673	467,531
2021-12-06	4.170	4.195	4.060	4.185	3.558	352,246
2021-12-03	4.180	4.180	4.105	4.125	3.507	181,568
2021-12-02	4.180	4.205	4.085	4.125	3.507	228,452
2021-12-01	4.185	4.205	4.140	4.180	3.554	258,483
2021-11-30	4.135	4.225	4.120	4.145	3.524	361,376
2021-11-29	4.160	4.255	4.130	4.160	3.537	290,880
2021-11-26	4.150	4.180	4.080	4.160	3.537	408,564
2021-11-25	4.300	4.320	4.150	4.220	3.588	382,299
2021-11-24	4.260	4.305	4.210	4.275	3.635	211,430
2021-11-23	4.350	4.350	4.235	4.260	3.622	304,336
2021-11-22	4.280	4.395	4.280	4.350	3.699	294,932
2021-11-19	4.350	4.355	4.260	4.315	3.669	255,942
2021-11-18	4.400	4.400	4.320	4.345	3.694	407,557

← NewerPage 21 of 22 · 1,285 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.