CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 6.940 | 6.980 | 6.860 | 6.960 | 6.754 | 330,378 |
| 2026-02-02 | 6.770 | 6.960 | 6.770 | 6.880 | 6.676 | 232,967 |
| 2026-01-30 | 6.850 | 6.910 | 6.780 | 6.790 | 6.589 | 311,724 |
| 2026-01-29 | 6.900 | 6.910 | 6.820 | 6.840 | 6.637 | 325,224 |
| 2026-01-28 | 6.880 | 7.000 | 6.880 | 6.890 | 6.686 | 328,300 |
| 2026-01-27 | 6.790 | 6.850 | 6.720 | 6.850 | 6.647 | 228,989 |
| 2026-01-26 | 6.830 | 6.850 | 6.770 | 6.770 | 6.569 | 276,711 |
| 2026-01-23 | 6.950 | 7.010 | 6.810 | 6.830 | 6.627 | 283,316 |
| 2026-01-22 | 6.900 | 7.020 | 6.900 | 6.960 | 6.754 | 326,734 |
| 2026-01-21 | 6.940 | 6.940 | 6.760 | 6.810 | 6.608 | 463,387 |
| 2026-01-20 | 7.070 | 7.070 | 6.830 | 6.910 | 6.705 | 627,355 |
| 2026-01-19 | 7.150 | 7.150 | 7.030 | 7.080 | 6.870 | 342,172 |
| 2026-01-16 | 7.220 | 7.270 | 7.170 | 7.180 | 6.967 | 197,972 |
| 2026-01-15 | 7.230 | 7.270 | 7.140 | 7.210 | 6.996 | 372,692 |
| 2026-01-14 | 7.280 | 7.280 | 7.160 | 7.240 | 7.025 | 388,295 |
| 2026-01-13 | 7.340 | 7.340 | 7.210 | 7.290 | 7.074 | 393,000 |
| 2026-01-12 | 7.360 | 7.400 | 7.330 | 7.340 | 7.122 | 148,145 |
| 2026-01-09 | 7.580 | 7.580 | 7.320 | 7.390 | 7.171 | 338,986 |
| 2026-01-08 | 7.500 | 7.600 | 7.480 | 7.510 | 7.287 | 174,029 |
| 2026-01-07 | 7.540 | 7.580 | 7.470 | 7.540 | 7.316 | 151,106 |
| 2026-01-06 | 7.590 | 7.610 | 7.480 | 7.480 | 7.258 | 306,047 |
| 2026-01-05 | 7.450 | 7.590 | 7.350 | 7.590 | 7.365 | 372,322 |
| 2026-01-02 | 7.420 | 7.470 | 7.380 | 7.420 | 7.200 | 195,106 |
| 2025-12-31 | 7.420 | 7.430 | 7.370 | 7.430 | 7.210 | 56,143 |
| 2025-12-30 | 7.310 | 7.410 | 7.300 | 7.410 | 7.190 | 161,078 |
| 2025-12-29 | 7.370 | 7.370 | 7.260 | 7.340 | 7.122 | 237,325 |
| 2025-12-24 | 7.310 | 7.380 | 7.310 | 7.380 | 7.161 | 56,060 |
| 2025-12-23 | 7.370 | 7.400 | 7.290 | 7.340 | 7.122 | 161,400 |
| 2025-12-22 | 7.430 | 7.460 | 7.340 | 7.400 | 7.181 | 185,168 |
| 2025-12-19 | 7.310 | 7.470 | 7.310 | 7.430 | 7.210 | 328,040 |
| 2025-12-18 | 7.230 | 7.440 | 7.230 | 7.420 | 7.200 | 245,879 |
| 2025-12-17 | 7.430 | 7.490 | 7.220 | 7.290 | 7.074 | 601,285 |
| 2025-12-16 | 7.300 | 7.450 | 7.270 | 7.450 | 7.229 | 580,331 |
| 2025-12-15 | 7.290 | 7.370 | 7.280 | 7.300 | 7.084 | 413,727 |
| 2025-12-12 | 7.320 | 7.420 | 7.260 | 7.300 | 7.084 | 143,868 |
| 2025-12-11 | 7.440 | 7.450 | 7.320 | 7.370 | 7.151 | 180,302 |
| 2025-12-10 | 7.300 | 7.550 | 7.270 | 7.440 | 7.219 | 726,051 |
| 2025-12-09 | 7.350 | 7.450 | 7.270 | 7.290 | 7.074 | 172,670 |
| 2025-12-08 | 7.310 | 7.360 | 7.280 | 7.320 | 7.103 | 111,107 |
| 2025-12-05 | 7.180 | 7.360 | 7.170 | 7.310 | 7.093 | 389,258 |
| 2025-12-04 | 7.210 | 7.210 | 7.120 | 7.150 | 6.938 | 153,775 |
| 2025-12-03 | 7.240 | 7.290 | 7.150 | 7.180 | 6.967 | 221,924 |
| 2025-12-02 | 7.060 | 7.270 | 7.050 | 7.250 | 7.035 | 441,506 |
| 2025-12-01 | 7.050 | 7.100 | 6.880 | 7.100 | 6.889 | 413,884 |
| 2025-11-28 | 7.100 | 7.100 | 7.010 | 7.050 | 6.841 | 136,588 |
| 2025-11-27 | 7.060 | 7.110 | 7.020 | 7.090 | 6.880 | 142,447 |
| 2025-11-26 | 7.100 | 7.170 | 7.050 | 7.050 | 6.841 | 321,383 |
| 2025-11-25 | 7.070 | 7.090 | 7.030 | 7.070 | 6.860 | 181,964 |
| 2025-11-24 | 7.020 | 7.100 | 7.020 | 7.060 | 6.851 | 221,317 |
| 2025-11-21 | 7.100 | 7.100 | 7.000 | 7.070 | 6.860 | 178,723 |
| 2025-11-20 | 7.100 | 7.210 | 7.040 | 7.150 | 6.938 | 255,988 |
| 2025-11-19 | 7.090 | 7.140 | 7.040 | 7.080 | 6.870 | 234,079 |
| 2025-11-18 | 7.180 | 7.180 | 7.050 | 7.100 | 6.889 | 337,503 |
| 2025-11-17 | 7.250 | 7.250 | 7.110 | 7.170 | 6.957 | 294,937 |
| 2025-11-14 | 7.350 | 7.350 | 7.120 | 7.250 | 7.035 | 419,374 |
| 2025-11-13 | 7.310 | 7.390 | 7.250 | 7.290 | 7.074 | 280,055 |
| 2025-11-12 | 7.400 | 7.400 | 7.310 | 7.340 | 7.122 | 135,449 |
| 2025-11-11 | 7.450 | 7.480 | 7.290 | 7.320 | 7.103 | 302,437 |
| 2025-11-10 | 7.460 | 7.530 | 7.420 | 7.430 | 7.210 | 396,232 |
| 2025-11-07 | 7.510 | 7.600 | 7.380 | 7.420 | 7.200 | 372,079 |
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.