CTT Correios de Portugal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 4.485 | 4.485 | 4.415 | 4.460 | 4.218 | 216,362 |
| 2024-11-26 | 4.460 | 4.490 | 4.450 | 4.450 | 4.209 | 154,667 |
| 2024-11-25 | 4.500 | 4.535 | 4.450 | 4.465 | 4.223 | 528,511 |
| 2024-11-22 | 4.435 | 4.500 | 4.415 | 4.500 | 4.256 | 249,846 |
| 2024-11-21 | 4.440 | 4.470 | 4.395 | 4.435 | 4.194 | 114,605 |
| 2024-11-20 | 4.400 | 4.445 | 4.395 | 4.430 | 4.190 | 95,299 |
| 2024-11-19 | 4.335 | 4.430 | 4.320 | 4.410 | 4.171 | 249,023 |
| 2024-11-18 | 4.380 | 4.405 | 4.360 | 4.360 | 4.124 | 141,643 |
| 2024-11-15 | 4.370 | 4.400 | 4.355 | 4.375 | 4.138 | 57,966 |
| 2024-11-14 | 4.390 | 4.400 | 4.315 | 4.370 | 4.133 | 140,973 |
| 2024-11-13 | 4.420 | 4.425 | 4.330 | 4.375 | 4.138 | 121,042 |
| 2024-11-12 | 4.425 | 4.505 | 4.420 | 4.420 | 4.180 | 154,707 |
| 2024-11-11 | 4.345 | 4.475 | 4.345 | 4.425 | 4.185 | 189,221 |
| 2024-11-08 | 4.300 | 4.365 | 4.290 | 4.340 | 4.105 | 121,304 |
| 2024-11-07 | 4.310 | 4.315 | 4.270 | 4.275 | 4.043 | 133,468 |
| 2024-11-06 | 4.265 | 4.320 | 4.230 | 4.290 | 4.057 | 134,490 |
| 2024-11-05 | 4.340 | 4.385 | 4.275 | 4.285 | 4.053 | 204,926 |
| 2024-11-04 | 4.385 | 4.395 | 4.340 | 4.340 | 4.105 | 99,302 |
| 2024-11-01 | 4.275 | 4.430 | 4.275 | 4.375 | 4.138 | 228,151 |
| 2024-10-31 | 4.100 | 4.300 | 4.100 | 4.275 | 4.043 | 380,230 |
| 2024-10-30 | 4.240 | 4.280 | 4.080 | 4.120 | 3.897 | 457,002 |
| 2024-10-29 | 4.170 | 4.240 | 4.170 | 4.225 | 3.996 | 210,928 |
| 2024-10-28 | 4.200 | 4.225 | 4.175 | 4.175 | 3.949 | 106,183 |
| 2024-10-25 | 4.180 | 4.225 | 4.180 | 4.200 | 3.972 | 57,062 |
| 2024-10-24 | 4.180 | 4.235 | 4.180 | 4.200 | 3.972 | 171,256 |
| 2024-10-23 | 4.200 | 4.265 | 4.200 | 4.240 | 4.010 | 115,064 |
| 2024-10-22 | 4.245 | 4.250 | 4.185 | 4.235 | 4.005 | 73,958 |
| 2024-10-21 | 4.275 | 4.285 | 4.245 | 4.245 | 4.015 | 59,112 |
| 2024-10-18 | 4.300 | 4.315 | 4.260 | 4.285 | 4.053 | 104,010 |
| 2024-10-17 | 4.300 | 4.350 | 4.300 | 4.310 | 4.076 | 78,449 |
| 2024-10-16 | 4.290 | 4.345 | 4.280 | 4.325 | 4.090 | 130,755 |
| 2024-10-15 | 4.320 | 4.355 | 4.275 | 4.315 | 4.081 | 222,983 |
| 2024-10-14 | 4.290 | 4.320 | 4.270 | 4.320 | 4.086 | 77,537 |
| 2024-10-11 | 4.225 | 4.330 | 4.225 | 4.320 | 4.086 | 114,966 |
| 2024-10-10 | 4.220 | 4.255 | 4.210 | 4.215 | 3.986 | 94,617 |
| 2024-10-09 | 4.245 | 4.250 | 4.225 | 4.225 | 3.996 | 86,444 |
| 2024-10-08 | 4.215 | 4.275 | 4.210 | 4.245 | 4.015 | 56,018 |
| 2024-10-07 | 4.245 | 4.270 | 4.200 | 4.235 | 4.005 | 114,673 |
| 2024-10-04 | 4.160 | 4.260 | 4.160 | 4.255 | 4.024 | 107,649 |
| 2024-10-03 | 4.315 | 4.320 | 4.260 | 4.260 | 4.029 | 96,003 |
| 2024-10-02 | 4.330 | 4.335 | 4.280 | 4.315 | 4.081 | 90,442 |
| 2024-10-01 | 4.395 | 4.395 | 4.285 | 4.340 | 4.105 | 142,269 |
| 2024-09-30 | 4.375 | 4.405 | 4.345 | 4.390 | 4.152 | 105,524 |
| 2024-09-27 | 4.380 | 4.430 | 4.380 | 4.380 | 4.142 | 85,819 |
| 2024-09-26 | 4.470 | 4.470 | 4.370 | 4.420 | 4.180 | 114,907 |
| 2024-09-25 | 4.480 | 4.495 | 4.435 | 4.470 | 4.228 | 95,303 |
| 2024-09-24 | 4.440 | 4.465 | 4.430 | 4.460 | 4.218 | 67,093 |
| 2024-09-23 | 4.425 | 4.460 | 4.425 | 4.445 | 4.204 | 83,987 |
| 2024-09-20 | 4.430 | 4.475 | 4.425 | 4.425 | 4.185 | 595,907 |
| 2024-09-19 | 4.505 | 4.505 | 4.385 | 4.445 | 4.204 | 155,968 |
| 2024-09-18 | 4.490 | 4.540 | 4.425 | 4.425 | 4.185 | 158,692 |
| 2024-09-17 | 4.485 | 4.530 | 4.455 | 4.510 | 4.265 | 138,232 |
| 2024-09-16 | 4.480 | 4.495 | 4.470 | 4.470 | 4.228 | 104,036 |
| 2024-09-13 | 4.525 | 4.555 | 4.480 | 4.505 | 4.261 | 173,166 |
| 2024-09-12 | 4.530 | 4.565 | 4.455 | 4.525 | 4.280 | 104,822 |
| 2024-09-11 | 4.420 | 4.535 | 4.405 | 4.500 | 4.256 | 70,548 |
| 2024-09-10 | 4.520 | 4.575 | 4.505 | 4.510 | 4.265 | 137,549 |
| 2024-09-09 | 4.490 | 4.555 | 4.475 | 4.520 | 4.275 | 178,921 |
| 2024-09-06 | 4.475 | 4.475 | 4.370 | 4.460 | 4.218 | 167,158 |
| 2024-09-05 | 4.460 | 4.485 | 4.435 | 4.435 | 4.194 | 89,731 |
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.