CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 7.260 | 7.680 | 7.190 | 7.590 | 7.365 | 1,901,625 |
| 2025-11-05 | 7.090 | 7.330 | 7.090 | 7.260 | 7.045 | 781,413 |
| 2025-11-04 | 7.070 | 7.150 | 7.000 | 7.110 | 6.899 | 638,693 |
| 2025-11-03 | 7.480 | 7.530 | 7.110 | 7.130 | 6.919 | 1,584,196 |
| 2025-10-31 | 7.260 | 7.670 | 7.260 | 7.550 | 7.326 | 2,022,188 |
| 2025-10-30 | 7.250 | 7.250 | 7.000 | 7.140 | 6.928 | 688,396 |
| 2025-10-29 | 7.300 | 7.390 | 7.280 | 7.280 | 7.064 | 348,183 |
| 2025-10-28 | 7.250 | 7.370 | 7.250 | 7.310 | 7.093 | 352,667 |
| 2025-10-27 | 7.230 | 7.300 | 7.200 | 7.270 | 7.054 | 172,227 |
| 2025-10-24 | 7.180 | 7.300 | 7.130 | 7.230 | 7.016 | 473,962 |
| 2025-10-23 | 6.870 | 7.220 | 6.870 | 7.170 | 6.957 | 678,895 |
| 2025-10-22 | 6.860 | 6.930 | 6.840 | 6.910 | 6.705 | 377,440 |
| 2025-10-21 | 6.930 | 6.960 | 6.810 | 6.850 | 6.647 | 285,712 |
| 2025-10-20 | 6.930 | 6.970 | 6.890 | 6.930 | 6.724 | 153,848 |
| 2025-10-17 | 6.900 | 6.960 | 6.810 | 6.900 | 6.695 | 247,123 |
| 2025-10-16 | 6.980 | 7.000 | 6.860 | 6.940 | 6.734 | 408,436 |
| 2025-10-15 | 7.080 | 7.080 | 6.970 | 6.970 | 6.763 | 462,479 |
| 2025-10-14 | 7.040 | 7.090 | 7.000 | 7.080 | 6.870 | 308,127 |
| 2025-10-13 | 7.100 | 7.140 | 7.000 | 7.070 | 6.860 | 346,364 |
| 2025-10-10 | 7.130 | 7.280 | 7.100 | 7.100 | 6.889 | 495,445 |
| 2025-10-09 | 7.060 | 7.140 | 6.980 | 7.090 | 6.880 | 438,552 |
| 2025-10-08 | 7.170 | 7.170 | 6.930 | 7.060 | 6.851 | 930,257 |
| 2025-10-07 | 7.250 | 7.280 | 7.160 | 7.160 | 6.948 | 139,272 |
| 2025-10-06 | 7.230 | 7.320 | 7.200 | 7.250 | 7.035 | 183,499 |
| 2025-10-03 | 7.220 | 7.270 | 7.190 | 7.250 | 7.035 | 261,205 |
| 2025-10-02 | 7.230 | 7.320 | 7.200 | 7.200 | 6.986 | 166,180 |
| 2025-10-01 | 7.250 | 7.270 | 7.180 | 7.230 | 7.016 | 220,175 |
| 2025-09-30 | 7.240 | 7.280 | 7.190 | 7.250 | 7.035 | 145,054 |
| 2025-09-29 | 7.320 | 7.330 | 7.240 | 7.260 | 7.045 | 99,544 |
| 2025-09-26 | 7.250 | 7.310 | 7.230 | 7.290 | 7.074 | 192,503 |
| 2025-09-25 | 7.280 | 7.350 | 7.220 | 7.290 | 7.074 | 183,318 |
| 2025-09-24 | 7.330 | 7.340 | 7.250 | 7.290 | 7.074 | 142,667 |
| 2025-09-23 | 7.480 | 7.480 | 7.340 | 7.350 | 7.132 | 289,813 |
| 2025-09-22 | 7.560 | 7.580 | 7.410 | 7.430 | 7.210 | 236,888 |
| 2025-09-19 | 7.530 | 7.570 | 7.490 | 7.540 | 7.316 | 294,331 |
| 2025-09-18 | 7.510 | 7.570 | 7.460 | 7.500 | 7.278 | 116,058 |
| 2025-09-17 | 7.430 | 7.460 | 7.330 | 7.460 | 7.239 | 250,397 |
| 2025-09-16 | 7.360 | 7.480 | 7.310 | 7.440 | 7.219 | 267,653 |
| 2025-09-15 | 7.370 | 7.440 | 7.310 | 7.390 | 7.171 | 338,995 |
| 2025-09-12 | 7.210 | 7.380 | 7.210 | 7.350 | 7.132 | 224,576 |
| 2025-09-11 | 7.290 | 7.350 | 7.190 | 7.270 | 7.054 | 179,761 |
| 2025-09-10 | 7.330 | 7.330 | 7.160 | 7.260 | 7.045 | 212,588 |
| 2025-09-09 | 7.270 | 7.330 | 7.210 | 7.260 | 7.045 | 188,340 |
| 2025-09-08 | 7.100 | 7.320 | 7.100 | 7.290 | 7.074 | 310,800 |
| 2025-09-05 | 7.120 | 7.200 | 7.060 | 7.100 | 6.889 | 177,347 |
| 2025-09-04 | 7.090 | 7.170 | 7.030 | 7.120 | 6.909 | 223,416 |
| 2025-09-03 | 7.200 | 7.200 | 6.970 | 7.110 | 6.899 | 344,589 |
| 2025-09-02 | 7.320 | 7.320 | 7.100 | 7.150 | 6.938 | 527,579 |
| 2025-09-01 | 7.370 | 7.420 | 7.310 | 7.340 | 7.122 | 199,737 |
| 2025-08-29 | 7.460 | 7.460 | 7.300 | 7.340 | 7.122 | 216,110 |
| 2025-08-28 | 7.400 | 7.450 | 7.340 | 7.380 | 7.161 | 180,604 |
| 2025-08-27 | 7.510 | 7.510 | 7.350 | 7.430 | 7.210 | 390,335 |
| 2025-08-26 | 7.690 | 7.690 | 7.450 | 7.510 | 7.287 | 636,695 |
| 2025-08-25 | 7.830 | 7.830 | 7.700 | 7.730 | 7.501 | 135,251 |
| 2025-08-22 | 7.850 | 7.900 | 7.760 | 7.820 | 7.588 | 149,367 |
| 2025-08-21 | 7.960 | 7.970 | 7.860 | 7.910 | 7.675 | 176,105 |
| 2025-08-20 | 7.810 | 7.940 | 7.810 | 7.910 | 7.675 | 224,291 |
| 2025-08-19 | 7.830 | 7.880 | 7.800 | 7.810 | 7.578 | 214,173 |
| 2025-08-18 | 7.730 | 7.870 | 7.720 | 7.830 | 7.598 | 196,338 |
| 2025-08-15 | 7.740 | 7.840 | 7.700 | 7.730 | 7.501 | 222,145 |
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.