CTT Correios de Portugal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	6.340	6.450	6.335	6.410	6.220	180,263
2026-04-29	6.490	6.490	6.345	6.375	6.186	227,692
2026-04-28	6.375	6.500	6.325	6.450	6.259	267,354
2026-04-27	6.290	6.390	6.250	6.365	6.176	230,652
2026-04-24	6.355	6.370	6.275	6.290	6.103	338,591
2026-04-23	6.470	6.470	6.340	6.405	6.215	384,084
2026-04-22	6.470	6.585	6.435	6.490	6.298	221,745
2026-04-21	6.490	6.540	6.460	6.460	6.268	172,737
2026-04-20	6.585	6.660	6.460	6.510	6.317	250,041
2026-04-17	6.635	6.635	6.495	6.600	6.404	463,991
2026-04-16	6.675	6.710	6.550	6.555	6.361	308,719
2026-04-15	6.710	6.735	6.630	6.640	6.443	438,063
2026-04-14	6.655	6.765	6.655	6.725	6.526	301,272
2026-04-13	6.680	6.680	6.580	6.595	6.399	407,452
2026-04-10	6.805	6.835	6.705	6.755	6.555	309,134
2026-04-09	6.725	6.800	6.685	6.795	6.593	350,385
2026-04-08	6.680	6.750	6.600	6.720	6.521	791,015
2026-04-07	6.290	6.610	6.280	6.405	6.215	693,487
2026-04-02	6.300	6.380	6.220	6.310	6.123	618,395
2026-04-01	6.170	6.380	6.150	6.380	6.191	693,287
2026-03-31	5.950	6.170	5.950	6.030	5.851	804,021
2026-03-30	5.830	5.930	5.790	5.920	5.744	305,745
2026-03-27	5.910	5.940	5.830	5.830	5.657	333,178
2026-03-26	5.960	6.020	5.900	5.900	5.725	358,858
2026-03-25	6.050	6.080	5.990	5.990	5.812	316,459
2026-03-24	6.070	6.070	5.930	5.950	5.774	495,405
2026-03-23	5.690	6.060	5.630	5.990	5.812	732,662
2026-03-20	6.020	6.090	5.720	5.730	5.560	1,021,945
2026-03-19	6.660	6.660	5.940	5.940	5.764	2,832,848
2026-03-18	6.750	6.790	6.670	6.680	6.482	251,352
2026-03-17	6.780	6.780	6.700	6.700	6.501	237,334
2026-03-16	6.720	6.790	6.630	6.790	6.589	245,100
2026-03-13	6.980	6.980	6.670	6.690	6.492	412,215
2026-03-12	6.850	7.000	6.840	6.860	6.657	287,656
2026-03-11	6.780	6.850	6.720	6.850	6.647	272,115
2026-03-10	6.830	6.870	6.780	6.790	6.589	213,160
2026-03-09	6.650	6.760	6.610	6.710	6.511	296,370
2026-03-06	6.770	6.820	6.640	6.820	6.618	479,179
2026-03-05	6.820	6.870	6.750	6.770	6.569	269,597
2026-03-04	6.800	6.910	6.750	6.800	6.598	294,218
2026-03-03	6.990	7.000	6.790	6.800	6.598	502,907
2026-03-02	6.910	7.080	6.850	7.080	6.870	297,942
2026-02-27	7.220	7.220	7.110	7.130	6.919	261,256
2026-02-26	7.250	7.270	7.180	7.210	6.996	184,329
2026-02-25	7.220	7.300	7.180	7.240	7.025	260,660
2026-02-24	7.230	7.230	7.150	7.170	6.957	276,385
2026-02-23	7.210	7.270	7.160	7.240	7.025	174,112
2026-02-20	7.160	7.230	7.120	7.210	6.996	216,972
2026-02-19	7.220	7.220	7.120	7.170	6.957	171,160
2026-02-18	7.200	7.240	7.150	7.190	6.977	132,230
2026-02-17	7.140	7.220	7.120	7.170	6.957	252,863
2026-02-16	7.080	7.200	7.080	7.170	6.957	134,087
2026-02-13	7.180	7.180	7.070	7.150	6.938	274,361
2026-02-12	7.350	7.380	7.120	7.120	6.909	446,920
2026-02-11	7.310	7.440	7.290	7.320	7.103	497,360
2026-02-10	7.370	7.400	7.220	7.280	7.064	419,255
2026-02-09	7.300	7.430	7.230	7.420	7.200	445,679
2026-02-06	7.200	7.390	7.200	7.310	7.093	461,249
2026-02-05	7.100	7.300	7.050	7.210	6.996	679,314
2026-02-04	6.970	7.110	6.930	7.080	6.870	517,849

← NewerPage 3 of 22 · 1,281 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.