CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 6.950 | 7.130 | 6.910 | 7.030 | 6.649 | 309,887 |
| 2025-02-21 | 6.810 | 6.970 | 6.810 | 6.970 | 6.592 | 446,884 |
| 2025-02-20 | 6.760 | 6.870 | 6.730 | 6.780 | 6.412 | 279,952 |
| 2025-02-19 | 6.650 | 6.820 | 6.650 | 6.770 | 6.403 | 361,330 |
| 2025-02-18 | 6.620 | 6.770 | 6.600 | 6.640 | 6.280 | 240,706 |
| 2025-02-17 | 6.700 | 6.730 | 6.580 | 6.610 | 6.251 | 250,913 |
| 2025-02-14 | 6.500 | 6.730 | 6.450 | 6.630 | 6.270 | 412,085 |
| 2025-02-13 | 6.250 | 6.550 | 6.250 | 6.500 | 6.147 | 537,378 |
| 2025-02-12 | 6.250 | 6.290 | 6.200 | 6.220 | 5.883 | 124,405 |
| 2025-02-11 | 6.380 | 6.380 | 6.220 | 6.230 | 5.892 | 239,914 |
| 2025-02-10 | 6.200 | 6.370 | 6.180 | 6.360 | 6.015 | 385,096 |
| 2025-02-07 | 6.150 | 6.180 | 6.110 | 6.170 | 5.835 | 173,897 |
| 2025-02-06 | 6.220 | 6.400 | 6.090 | 6.140 | 5.807 | 448,206 |
| 2025-02-05 | 6.150 | 6.200 | 6.040 | 6.190 | 5.854 | 231,744 |
| 2025-02-04 | 6.050 | 6.180 | 5.990 | 6.110 | 5.779 | 507,701 |
| 2025-02-03 | 5.800 | 5.970 | 5.790 | 5.950 | 5.627 | 255,041 |
| 2025-01-31 | 5.840 | 5.900 | 5.800 | 5.890 | 5.571 | 162,030 |
| 2025-01-30 | 5.890 | 5.920 | 5.820 | 5.840 | 5.523 | 102,890 |
| 2025-01-29 | 5.830 | 5.920 | 5.800 | 5.870 | 5.552 | 139,054 |
| 2025-01-28 | 5.850 | 5.850 | 5.750 | 5.810 | 5.495 | 123,122 |
| 2025-01-27 | 5.820 | 5.860 | 5.780 | 5.780 | 5.466 | 150,661 |
| 2025-01-24 | 5.790 | 5.840 | 5.740 | 5.830 | 5.514 | 305,511 |
| 2025-01-23 | 5.720 | 5.800 | 5.720 | 5.780 | 5.466 | 323,037 |
| 2025-01-22 | 5.770 | 5.870 | 5.680 | 5.720 | 5.410 | 280,518 |
| 2025-01-21 | 5.670 | 5.740 | 5.600 | 5.740 | 5.429 | 248,920 |
| 2025-01-20 | 5.440 | 5.690 | 5.400 | 5.650 | 5.344 | 364,139 |
| 2025-01-17 | 5.400 | 5.460 | 5.370 | 5.420 | 5.126 | 182,401 |
| 2025-01-16 | 5.300 | 5.390 | 5.240 | 5.390 | 5.098 | 111,166 |
| 2025-01-15 | 5.290 | 5.340 | 5.260 | 5.300 | 5.013 | 138,734 |
| 2025-01-14 | 5.280 | 5.280 | 5.200 | 5.280 | 4.994 | 107,932 |
| 2025-01-13 | 5.270 | 5.310 | 5.200 | 5.280 | 4.994 | 279,444 |
| 2025-01-10 | 5.320 | 5.410 | 5.280 | 5.280 | 4.994 | 148,080 |
| 2025-01-09 | 5.340 | 5.370 | 5.320 | 5.370 | 5.079 | 112,596 |
| 2025-01-08 | 5.330 | 5.380 | 5.300 | 5.340 | 5.050 | 135,699 |
| 2025-01-07 | 5.400 | 5.410 | 5.340 | 5.340 | 5.050 | 126,865 |
| 2025-01-06 | 5.340 | 5.420 | 5.330 | 5.420 | 5.126 | 207,141 |
| 2025-01-03 | 5.380 | 5.390 | 5.340 | 5.380 | 5.088 | 108,056 |
| 2025-01-02 | 5.380 | 5.380 | 5.290 | 5.380 | 5.088 | 109,001 |
| 2024-12-31 | 5.300 | 5.400 | 5.300 | 5.400 | 5.107 | 80,597 |
| 2024-12-30 | 5.230 | 5.300 | 5.230 | 5.300 | 5.013 | 199,899 |
| 2024-12-27 | 5.240 | 5.290 | 5.210 | 5.230 | 4.946 | 185,135 |
| 2024-12-24 | 5.210 | 5.290 | 5.200 | 5.280 | 4.994 | 79,766 |
| 2024-12-23 | 5.340 | 5.470 | 5.230 | 5.230 | 4.946 | 324,472 |
| 2024-12-20 | 5.180 | 5.400 | 5.170 | 5.390 | 5.098 | 1,163,203 |
| 2024-12-19 | 4.700 | 5.210 | 4.690 | 5.170 | 4.890 | 1,329,110 |
| 2024-12-18 | 4.530 | 4.700 | 4.530 | 4.675 | 4.421 | 337,814 |
| 2024-12-17 | 4.560 | 4.575 | 4.540 | 4.540 | 4.294 | 91,637 |
| 2024-12-16 | 4.500 | 4.630 | 4.500 | 4.585 | 4.336 | 140,393 |
| 2024-12-13 | 4.570 | 4.615 | 4.570 | 4.590 | 4.341 | 113,116 |
| 2024-12-12 | 4.540 | 4.560 | 4.515 | 4.545 | 4.298 | 136,379 |
| 2024-12-11 | 4.515 | 4.555 | 4.510 | 4.545 | 4.298 | 143,345 |
| 2024-12-10 | 4.535 | 4.575 | 4.515 | 4.525 | 4.280 | 111,151 |
| 2024-12-09 | 4.585 | 4.640 | 4.545 | 4.550 | 4.303 | 113,843 |
| 2024-12-06 | 4.635 | 4.675 | 4.590 | 4.605 | 4.355 | 93,100 |
| 2024-12-05 | 4.625 | 4.720 | 4.625 | 4.640 | 4.388 | 170,477 |
| 2024-12-04 | 4.630 | 4.650 | 4.600 | 4.640 | 4.388 | 123,605 |
| 2024-12-03 | 4.450 | 4.650 | 4.450 | 4.640 | 4.388 | 337,258 |
| 2024-12-02 | 4.485 | 4.540 | 4.450 | 4.450 | 4.209 | 260,302 |
| 2024-11-29 | 4.435 | 4.475 | 4.415 | 4.465 | 4.223 | 124,291 |
| 2024-11-28 | 4.445 | 4.480 | 4.445 | 4.455 | 4.213 | 48,548 |
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.