CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 7.800 | 7.800 | 7.650 | 7.710 | 7.481 | 237,302 |
| 2025-08-13 | 7.850 | 7.930 | 7.800 | 7.800 | 7.569 | 256,679 |
| 2025-08-12 | 7.780 | 7.880 | 7.740 | 7.830 | 7.598 | 377,149 |
| 2025-08-11 | 7.600 | 7.770 | 7.600 | 7.760 | 7.530 | 368,118 |
| 2025-08-08 | 7.590 | 7.650 | 7.570 | 7.600 | 7.375 | 124,417 |
| 2025-08-07 | 7.490 | 7.610 | 7.430 | 7.610 | 7.384 | 610,520 |
| 2025-08-06 | 7.430 | 7.480 | 7.400 | 7.460 | 7.239 | 304,399 |
| 2025-08-05 | 7.530 | 7.600 | 7.390 | 7.430 | 7.210 | 333,120 |
| 2025-08-04 | 7.320 | 7.530 | 7.320 | 7.470 | 7.248 | 523,455 |
| 2025-08-01 | 7.430 | 7.460 | 7.240 | 7.310 | 7.093 | 337,728 |
| 2025-07-31 | 7.290 | 7.470 | 7.260 | 7.400 | 7.181 | 754,314 |
| 2025-07-30 | 7.400 | 7.410 | 7.170 | 7.290 | 7.074 | 749,545 |
| 2025-07-29 | 7.640 | 7.640 | 7.030 | 7.380 | 7.161 | 1,667,053 |
| 2025-07-28 | 7.680 | 7.680 | 7.540 | 7.560 | 7.336 | 312,526 |
| 2025-07-25 | 7.550 | 7.630 | 7.470 | 7.630 | 7.404 | 344,039 |
| 2025-07-24 | 7.570 | 7.620 | 7.480 | 7.570 | 7.345 | 316,011 |
| 2025-07-23 | 7.500 | 7.560 | 7.450 | 7.560 | 7.336 | 421,151 |
| 2025-07-22 | 7.550 | 7.570 | 7.470 | 7.540 | 7.316 | 331,988 |
| 2025-07-21 | 7.680 | 7.680 | 7.510 | 7.570 | 7.345 | 225,462 |
| 2025-07-18 | 7.720 | 7.750 | 7.640 | 7.670 | 7.443 | 242,187 |
| 2025-07-17 | 7.750 | 7.750 | 7.680 | 7.710 | 7.481 | 188,197 |
| 2025-07-16 | 7.660 | 7.840 | 7.630 | 7.710 | 7.481 | 335,721 |
| 2025-07-15 | 7.830 | 7.830 | 7.670 | 7.690 | 7.462 | 324,270 |
| 2025-07-14 | 7.860 | 7.880 | 7.690 | 7.800 | 7.569 | 382,736 |
| 2025-07-11 | 8.040 | 8.050 | 7.870 | 7.940 | 7.705 | 216,555 |
| 2025-07-10 | 8.110 | 8.140 | 8.000 | 8.010 | 7.772 | 310,334 |
| 2025-07-09 | 7.950 | 8.120 | 7.930 | 8.110 | 7.869 | 520,881 |
| 2025-07-08 | 7.760 | 7.970 | 7.750 | 7.910 | 7.675 | 542,476 |
| 2025-07-07 | 7.490 | 7.770 | 7.490 | 7.770 | 7.540 | 449,983 |
| 2025-07-04 | 7.510 | 7.590 | 7.480 | 7.510 | 7.287 | 210,278 |
| 2025-07-03 | 7.440 | 7.590 | 7.440 | 7.570 | 7.345 | 329,510 |
| 2025-07-02 | 7.520 | 7.550 | 7.410 | 7.470 | 7.248 | 341,907 |
| 2025-07-01 | 7.540 | 7.660 | 7.540 | 7.540 | 7.316 | 166,778 |
| 2025-06-30 | 7.580 | 7.670 | 7.510 | 7.550 | 7.326 | 293,352 |
| 2025-06-27 | 7.360 | 7.580 | 7.270 | 7.540 | 7.316 | 481,922 |
| 2025-06-26 | 7.200 | 7.520 | 7.200 | 7.370 | 7.151 | 356,995 |
| 2025-06-25 | 7.260 | 7.270 | 7.160 | 7.230 | 7.016 | 372,312 |
| 2025-06-24 | 7.280 | 7.430 | 7.190 | 7.290 | 7.074 | 429,481 |
| 2025-06-23 | 7.030 | 7.210 | 7.010 | 7.170 | 6.957 | 271,308 |
| 2025-06-20 | 7.180 | 7.210 | 7.140 | 7.160 | 6.948 | 1,385,602 |
| 2025-06-19 | 7.210 | 7.210 | 7.130 | 7.160 | 6.948 | 136,513 |
| 2025-06-18 | 7.290 | 7.300 | 7.100 | 7.210 | 6.996 | 269,874 |
| 2025-06-17 | 7.390 | 7.390 | 7.290 | 7.310 | 7.093 | 328,037 |
| 2025-06-16 | 7.260 | 7.360 | 7.260 | 7.360 | 7.142 | 412,579 |
| 2025-06-13 | 7.370 | 7.370 | 7.150 | 7.260 | 7.045 | 499,132 |
| 2025-06-12 | 7.400 | 7.450 | 7.260 | 7.430 | 7.210 | 300,827 |
| 2025-06-11 | 7.590 | 7.640 | 7.170 | 7.380 | 7.161 | 496,518 |
| 2025-06-10 | 7.550 | 7.610 | 7.430 | 7.610 | 7.384 | 186,942 |
| 2025-06-09 | 7.650 | 7.650 | 7.520 | 7.550 | 7.326 | 129,044 |
| 2025-06-06 | 7.570 | 7.630 | 7.550 | 7.580 | 7.355 | 267,082 |
| 2025-06-05 | 7.700 | 7.700 | 7.520 | 7.570 | 7.345 | 233,408 |
| 2025-06-04 | 7.550 | 7.710 | 7.460 | 7.690 | 7.462 | 352,173 |
| 2025-06-03 | 7.490 | 7.560 | 7.450 | 7.520 | 7.297 | 411,120 |
| 2025-06-02 | 7.380 | 7.500 | 7.370 | 7.480 | 7.258 | 426,639 |
| 2025-05-30 | 7.350 | 7.440 | 7.340 | 7.400 | 7.181 | 402,279 |
| 2025-05-29 | 7.400 | 7.520 | 7.320 | 7.370 | 7.151 | 335,712 |
| 2025-05-28 | 7.340 | 7.340 | 7.230 | 7.330 | 7.113 | 237,020 |
| 2025-05-27 | 7.350 | 7.370 | 7.280 | 7.330 | 7.113 | 187,577 |
| 2025-05-26 | 7.130 | 7.460 | 7.130 | 7.360 | 7.142 | 374,930 |
| 2025-05-23 | 7.240 | 7.280 | 7.070 | 7.180 | 6.967 | 281,978 |
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.