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
2021-10-19	5.110	5.120	4.985	5.100	4.336	469,194
2021-10-18	4.975	5.120	4.950	5.120	4.353	620,162
2021-10-15	4.900	4.985	4.900	4.975	4.230	297,025
2021-10-14	4.900	4.980	4.900	4.940	4.200	329,423

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.