Ctac N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 3.060 | 3.060 | 3.060 | 3.060 | 2.855 | 115 |
| 2024-08-15 | 2.930 | 3.070 | 2.930 | 3.070 | 2.865 | 103 |
| 2024-08-13 | 2.880 | 3.080 | 2.880 | 3.080 | 2.874 | 674 |
| 2024-08-12 | 3.040 | 3.100 | 2.880 | 3.100 | 2.893 | 4,475 |
| 2024-08-09 | 3.040 | 3.040 | 3.040 | 3.040 | 2.837 | 2,166 |
| 2024-08-08 | 2.910 | 3.040 | 2.910 | 3.000 | 2.799 | 782 |
| 2024-08-06 | 2.950 | 2.960 | 2.900 | 2.900 | 2.706 | 1,312 |
| 2024-08-05 | 2.950 | 2.950 | 2.900 | 2.950 | 2.753 | 1,419 |
| 2024-08-02 | 3.000 | 3.000 | 3.000 | 3.000 | 2.799 | 1,031 |
| 2024-08-01 | 3.070 | 3.070 | 3.000 | 3.050 | 2.846 | 409 |
| 2024-07-31 | 3.100 | 3.100 | 2.900 | 3.050 | 2.846 | 9,487 |
| 2024-07-30 | 3.100 | 3.100 | 3.100 | 3.100 | 2.893 | 256 |
| 2024-07-29 | 3.090 | 3.090 | 3.050 | 3.080 | 2.874 | 738 |
| 2024-07-26 | 3.070 | 3.080 | 3.070 | 3.080 | 2.874 | 2,775 |
| 2024-07-25 | 2.910 | 3.060 | 2.910 | 3.060 | 2.855 | 88 |
| 2024-07-24 | 3.070 | 3.090 | 2.860 | 3.080 | 2.874 | 15,206 |
| 2024-07-23 | 3.070 | 3.170 | 3.070 | 3.100 | 2.893 | 1,364 |
| 2024-07-22 | 3.080 | 3.080 | 3.070 | 3.070 | 2.865 | 4,013 |
| 2024-07-19 | 3.100 | 3.100 | 3.080 | 3.080 | 2.874 | 370 |
| 2024-07-18 | 3.070 | 3.100 | 3.070 | 3.100 | 2.893 | 553 |
| 2024-07-17 | 3.100 | 3.100 | 3.070 | 3.070 | 2.865 | 1,533 |
| 2024-07-16 | 3.100 | 3.100 | 3.070 | 3.070 | 2.865 | 2,055 |
| 2024-07-15 | 3.100 | 3.100 | 3.070 | 3.090 | 2.883 | 5,908 |
| 2024-07-12 | 3.090 | 3.090 | 3.090 | 3.090 | 2.883 | 292 |
| 2024-07-11 | 3.100 | 3.130 | 3.100 | 3.130 | 2.920 | 2,739 |
| 2024-07-10 | 3.140 | 3.140 | 3.130 | 3.130 | 2.920 | 349 |
| 2024-07-09 | 3.180 | 3.180 | 3.140 | 3.140 | 2.930 | 5,333 |
| 2024-07-08 | 3.070 | 3.180 | 3.070 | 3.180 | 2.967 | 6,938 |
| 2024-07-05 | 3.080 | 3.080 | 3.060 | 3.080 | 2.874 | 8,204 |
| 2024-07-04 | 3.120 | 3.120 | 3.080 | 3.080 | 2.874 | 10,000 |
| 2024-07-03 | 3.200 | 3.200 | 3.190 | 3.200 | 2.986 | 147 |
| 2024-07-02 | 3.210 | 3.210 | 3.140 | 3.210 | 2.995 | 5,499 |
| 2024-07-01 | 3.100 | 3.110 | 3.100 | 3.110 | 2.902 | 50 |
| 2024-06-28 | 3.200 | 3.200 | 3.200 | 3.200 | 2.986 | 15 |
| 2024-06-27 | 3.090 | 3.180 | 3.090 | 3.180 | 2.967 | 391 |
| 2024-06-26 | 3.220 | 3.220 | 3.090 | 3.090 | 2.883 | 1,734 |
| 2024-06-25 | 3.110 | 3.120 | 3.100 | 3.100 | 2.893 | 648 |
| 2024-06-24 | 3.180 | 3.210 | 3.090 | 3.090 | 2.883 | 8,245 |
| 2024-06-20 | 3.060 | 3.150 | 3.060 | 3.140 | 2.930 | 1,362 |
| 2024-06-19 | 3.120 | 3.140 | 3.120 | 3.120 | 2.911 | 337 |
| 2024-06-18 | 3.120 | 3.140 | 3.110 | 3.140 | 2.930 | 1,218 |
| 2024-06-17 | 3.150 | 3.150 | 3.010 | 3.090 | 2.883 | 18,222 |
| 2024-06-14 | 3.210 | 3.220 | 3.150 | 3.180 | 2.967 | 3,138 |
| 2024-06-13 | 3.190 | 3.270 | 3.190 | 3.210 | 2.995 | 727 |
| 2024-06-12 | 3.230 | 3.230 | 3.190 | 3.230 | 3.014 | 1,806 |
| 2024-06-11 | 3.220 | 3.220 | 3.190 | 3.190 | 2.976 | 1,897 |
| 2024-06-10 | 3.230 | 3.320 | 3.190 | 3.220 | 3.004 | 1,383 |
| 2024-06-06 | 3.340 | 3.340 | 3.250 | 3.250 | 3.032 | 3,538 |
| 2024-06-05 | 3.200 | 3.200 | 3.140 | 3.150 | 2.939 | 1,009 |
| 2024-06-04 | 3.210 | 3.260 | 3.200 | 3.200 | 2.986 | 12,718 |
| 2024-06-03 | 3.200 | 3.250 | 3.200 | 3.240 | 3.023 | 2,479 |
| 2024-05-31 | 3.150 | 3.270 | 3.100 | 3.270 | 3.051 | 8,996 |
| 2024-05-30 | 3.220 | 3.220 | 3.150 | 3.150 | 2.939 | 4,860 |
| 2024-05-29 | 3.250 | 3.280 | 3.200 | 3.220 | 3.004 | 4,098 |
| 2024-05-28 | 3.210 | 3.210 | 3.200 | 3.210 | 2.995 | 2,965 |
| 2024-05-27 | 3.180 | 3.290 | 3.180 | 3.200 | 2.986 | 39,432 |
| 2024-05-24 | 3.150 | 3.180 | 3.150 | 3.180 | 2.967 | 1,641 |
| 2024-05-23 | 3.150 | 3.150 | 3.150 | 3.150 | 2.939 | 959 |
| 2024-05-22 | 3.180 | 3.180 | 3.100 | 3.100 | 2.893 | 245 |
| 2024-05-21 | 3.180 | 3.180 | 3.090 | 3.170 | 2.958 | 1,950 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-17 | 0.1100 EUR |
| 2025-04-17 | 0.1100 EUR |
| 2024-04-11 | 0.1100 EUR |
| 2023-04-17 | 0.1200 EUR |
| 2022-05-06 | 0.1100 EUR |
| 2021-05-14 | 0.0800 EUR |
| 2020-07-03 | 0.0839 EUR |
| 2019-05-17 | 0.0800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.