Ctac N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 3.180 | 3.200 | 3.060 | 3.190 | 2.976 | 8,603 |
| 2024-05-17 | 3.170 | 3.190 | 3.150 | 3.150 | 2.939 | 2,288 |
| 2024-05-16 | 3.170 | 3.200 | 3.170 | 3.180 | 2.967 | 2,440 |
| 2024-05-15 | 3.150 | 3.170 | 3.060 | 3.170 | 2.958 | 7,519 |
| 2024-05-14 | 3.140 | 3.150 | 3.050 | 3.060 | 2.855 | 8,521 |
| 2024-05-13 | 3.070 | 3.070 | 3.060 | 3.060 | 2.855 | 9,695 |
| 2024-05-10 | 3.090 | 3.090 | 3.060 | 3.070 | 2.865 | 6,157 |
| 2024-05-09 | 3.040 | 3.190 | 3.040 | 3.080 | 2.874 | 8,845 |
| 2024-05-08 | 3.100 | 3.150 | 3.020 | 3.050 | 2.846 | 17,094 |
| 2024-05-07 | 3.060 | 3.120 | 3.060 | 3.100 | 2.893 | 8,356 |
| 2024-05-06 | 3.040 | 3.080 | 3.020 | 3.050 | 2.846 | 6,569 |
| 2024-05-03 | 3.060 | 3.100 | 3.030 | 3.030 | 2.827 | 12,178 |
| 2024-05-02 | 3.080 | 3.120 | 3.020 | 3.060 | 2.855 | 5,720 |
| 2024-04-30 | 3.160 | 3.200 | 3.000 | 3.060 | 2.855 | 62,366 |
| 2024-04-29 | 3.310 | 3.310 | 3.190 | 3.190 | 2.976 | 26,413 |
| 2024-04-26 | 3.370 | 3.420 | 3.280 | 3.300 | 3.079 | 48,512 |
| 2024-04-25 | 3.460 | 3.470 | 3.360 | 3.360 | 3.135 | 22,403 |
| 2024-04-24 | 3.800 | 3.800 | 3.460 | 3.490 | 3.256 | 72,285 |
| 2024-04-23 | 4.100 | 4.100 | 3.980 | 4.100 | 3.826 | 14,000 |
| 2024-04-22 | 4.100 | 4.100 | 3.920 | 4.060 | 3.788 | 1,881 |
| 2024-04-19 | 3.910 | 4.100 | 3.870 | 4.020 | 3.751 | 39,225 |
| 2024-04-18 | 3.880 | 3.910 | 3.760 | 3.910 | 3.648 | 2,350 |
| 2024-04-17 | 3.970 | 3.970 | 3.900 | 3.940 | 3.676 | 14,461 |
| 2024-04-16 | 3.950 | 3.990 | 3.910 | 3.910 | 3.648 | 10,818 |
| 2024-04-15 | 3.970 | 3.990 | 3.950 | 3.950 | 3.686 | 60,458 |
| 2024-04-12 | 3.880 | 3.990 | 3.880 | 3.940 | 3.676 | 17,151 |
| 2024-04-11 | 3.770 | 3.890 | 3.760 | 3.890 | 3.630 | 65,259 |
| 2024-04-10 | 3.820 | 3.860 | 3.780 | 3.810 | 3.452 | 58,546 |
| 2024-04-09 | 3.750 | 3.820 | 3.750 | 3.760 | 3.407 | 50,479 |
| 2024-04-08 | 3.750 | 3.800 | 3.740 | 3.790 | 3.434 | 49,078 |
| 2024-04-05 | 3.790 | 3.790 | 3.710 | 3.740 | 3.389 | 11,174 |
| 2024-04-04 | 3.750 | 3.790 | 3.700 | 3.790 | 3.434 | 29,612 |
| 2024-04-03 | 3.780 | 3.790 | 3.740 | 3.750 | 3.398 | 73,028 |
| 2024-04-02 | 3.800 | 3.800 | 3.620 | 3.780 | 3.425 | 32,058 |
| 2024-03-28 | 3.760 | 3.780 | 3.720 | 3.780 | 3.425 | 15,460 |
| 2024-03-27 | 3.760 | 3.780 | 3.660 | 3.760 | 3.407 | 10,323 |
| 2024-03-26 | 3.720 | 3.860 | 3.700 | 3.820 | 3.461 | 36,762 |
| 2024-03-25 | 3.740 | 3.740 | 3.680 | 3.720 | 3.371 | 14,140 |
| 2024-03-22 | 3.400 | 3.740 | 3.380 | 3.720 | 3.371 | 95,782 |
| 2024-03-21 | 3.300 | 3.460 | 3.300 | 3.400 | 3.081 | 3,804 |
| 2024-03-20 | 3.400 | 3.400 | 3.340 | 3.360 | 3.045 | 2,837 |
| 2024-03-19 | 3.360 | 3.400 | 3.300 | 3.300 | 2.990 | 2,000 |
| 2024-03-18 | 3.320 | 3.320 | 3.280 | 3.300 | 2.990 | 4,131 |
| 2024-03-15 | 3.360 | 3.460 | 3.360 | 3.440 | 3.117 | 2,328 |
| 2024-03-14 | 3.460 | 3.460 | 3.380 | 3.380 | 3.063 | 330 |
| 2024-03-13 | 3.420 | 3.460 | 3.400 | 3.460 | 3.135 | 1,085 |
| 2024-03-12 | 3.460 | 3.500 | 3.420 | 3.440 | 3.117 | 2,720 |
| 2024-03-11 | 3.480 | 3.560 | 3.460 | 3.460 | 3.135 | 6,969 |
| 2024-03-08 | 3.460 | 3.560 | 3.460 | 3.460 | 3.135 | 16,164 |
| 2024-03-07 | 3.460 | 3.560 | 3.460 | 3.560 | 3.226 | 7,393 |
| 2024-03-06 | 3.520 | 3.520 | 3.520 | 3.520 | 3.190 | 3,172 |
| 2024-03-05 | 3.500 | 3.520 | 3.500 | 3.520 | 3.190 | 2,230 |
| 2024-03-04 | 3.520 | 3.540 | 3.460 | 3.460 | 3.135 | 3,316 |
| 2024-03-01 | 3.500 | 3.540 | 3.440 | 3.540 | 3.208 | 4,339 |
| 2024-02-29 | 3.400 | 3.540 | 3.400 | 3.540 | 3.208 | 16,381 |
| 2024-02-28 | 3.440 | 3.560 | 3.440 | 3.480 | 3.153 | 20,530 |
| 2024-02-27 | 3.460 | 3.460 | 3.240 | 3.460 | 3.135 | 44,458 |
| 2024-02-26 | 3.500 | 3.500 | 3.260 | 3.380 | 3.063 | 12,250 |
| 2024-02-23 | 3.380 | 3.500 | 3.380 | 3.500 | 3.171 | 15,898 |
| 2024-02-22 | 3.400 | 3.440 | 3.300 | 3.320 | 3.008 | 13,321 |
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.