CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 4.310 | 4.415 | 4.250 | 4.380 | 3.724 | 702,123 |
| 2021-11-16 | 4.330 | 4.340 | 4.265 | 4.270 | 3.631 | 371,936 |
| 2021-11-15 | 4.190 | 4.330 | 4.185 | 4.310 | 3.665 | 458,722 |
| 2021-11-12 | 4.230 | 4.230 | 4.165 | 4.205 | 3.575 | 367,725 |
| 2021-11-11 | 4.130 | 4.210 | 4.080 | 4.180 | 3.554 | 453,676 |
| 2021-11-10 | 4.200 | 4.245 | 4.120 | 4.125 | 3.507 | 573,812 |
| 2021-11-09 | 4.270 | 4.320 | 4.175 | 4.220 | 3.588 | 799,980 |
| 2021-11-08 | 4.355 | 4.390 | 4.125 | 4.255 | 3.618 | 1,189,543 |
| 2021-11-05 | 4.900 | 4.905 | 4.350 | 4.350 | 3.699 | 3,150,386 |
| 2021-11-04 | 4.775 | 4.920 | 4.750 | 4.830 | 4.107 | 514,591 |
| 2021-11-03 | 4.790 | 4.800 | 4.720 | 4.755 | 4.043 | 247,836 |
| 2021-11-02 | 4.830 | 4.830 | 4.755 | 4.790 | 4.073 | 190,425 |
| 2021-11-01 | 4.725 | 4.815 | 4.725 | 4.800 | 4.081 | 252,899 |
| 2021-10-29 | 4.795 | 4.795 | 4.730 | 4.760 | 4.047 | 288,810 |
| 2021-10-28 | 4.825 | 4.825 | 4.725 | 4.780 | 4.064 | 289,451 |
| 2021-10-27 | 4.840 | 4.860 | 4.690 | 4.845 | 4.119 | 572,809 |
| 2021-10-26 | 4.950 | 4.975 | 4.830 | 4.830 | 4.107 | 350,839 |
| 2021-10-25 | 5.010 | 5.010 | 4.890 | 4.920 | 4.183 | 493,399 |
| 2021-10-22 | 5.050 | 5.090 | 5.020 | 5.020 | 4.268 | 167,464 |
| 2021-10-21 | 5.150 | 5.150 | 5.020 | 5.050 | 4.294 | 403,642 |
| 2021-10-20 | 5.020 | 5.160 | 5.020 | 5.150 | 4.379 | 437,006 |
← NewerPage 22 of 22 · 1,281 trading days
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.