Ctac N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 3.280 | 3.360 | 3.280 | 3.300 | 2.990 | 4,460 |
| 2024-02-16 | 3.360 | 3.380 | 3.320 | 3.320 | 3.008 | 4,897 |
| 2024-02-15 | 3.320 | 3.380 | 3.320 | 3.360 | 3.045 | 2,295 |
| 2024-02-14 | 3.380 | 3.380 | 3.300 | 3.300 | 2.990 | 739 |
| 2024-02-13 | 3.360 | 3.380 | 3.300 | 3.380 | 3.063 | 8,430 |
| 2024-02-12 | 3.320 | 3.380 | 3.320 | 3.380 | 3.063 | 2,952 |
| 2024-02-09 | 3.240 | 3.340 | 3.240 | 3.340 | 3.026 | 8,358 |
| 2024-02-08 | 3.220 | 3.380 | 3.200 | 3.380 | 3.063 | 7,977 |
| 2024-02-07 | 3.280 | 3.460 | 3.160 | 3.300 | 2.990 | 31,271 |
| 2024-02-06 | 3.460 | 3.460 | 3.380 | 3.440 | 3.117 | 3,583 |
| 2024-02-05 | 3.360 | 3.440 | 3.360 | 3.440 | 3.117 | 6,880 |
| 2024-02-02 | 3.380 | 3.400 | 3.340 | 3.400 | 3.081 | 4,550 |
| 2024-02-01 | 3.380 | 3.380 | 3.300 | 3.380 | 3.063 | 412 |
| 2024-01-31 | 3.360 | 3.400 | 3.240 | 3.380 | 3.063 | 31,024 |
| 2024-01-30 | 3.440 | 3.440 | 3.340 | 3.360 | 3.045 | 12,529 |
| 2024-01-29 | 3.420 | 3.440 | 3.360 | 3.440 | 3.117 | 3,642 |
| 2024-01-26 | 3.420 | 3.420 | 3.420 | 3.420 | 3.099 | 933 |
| 2024-01-25 | 3.440 | 3.440 | 3.380 | 3.420 | 3.099 | 2,226 |
| 2024-01-24 | 3.340 | 3.440 | 3.340 | 3.440 | 3.117 | 1,920 |
| 2024-01-23 | 3.440 | 3.440 | 3.300 | 3.440 | 3.117 | 2,800 |
| 2024-01-22 | 3.400 | 3.440 | 3.320 | 3.400 | 3.081 | 6,985 |
| 2024-01-19 | 3.320 | 3.380 | 3.240 | 3.380 | 3.063 | 8,866 |
| 2024-01-18 | 3.380 | 3.400 | 3.260 | 3.380 | 3.063 | 14,484 |
| 2024-01-17 | 3.440 | 3.480 | 3.380 | 3.380 | 3.063 | 4,660 |
| 2024-01-16 | 3.420 | 3.500 | 3.400 | 3.440 | 3.117 | 1,655 |
| 2024-01-15 | 3.440 | 3.440 | 3.400 | 3.440 | 3.117 | 946 |
| 2024-01-12 | 3.480 | 3.500 | 3.440 | 3.440 | 3.117 | 1,809 |
| 2024-01-11 | 3.480 | 3.500 | 3.480 | 3.480 | 3.153 | 1,269 |
| 2024-01-10 | 3.560 | 3.560 | 3.400 | 3.480 | 3.153 | 2,447 |
| 2024-01-09 | 3.560 | 3.560 | 3.560 | 3.560 | 3.226 | 155 |
| 2024-01-08 | 3.460 | 3.460 | 3.460 | 3.460 | 3.135 | 14 |
| 2024-01-05 | 3.500 | 3.500 | 3.460 | 3.500 | 3.171 | 2,718 |
| 2024-01-04 | 3.500 | 3.560 | 3.500 | 3.500 | 3.171 | 32,378 |
| 2024-01-03 | 3.420 | 3.540 | 3.420 | 3.500 | 3.171 | 6,090 |
| 2024-01-02 | 3.380 | 3.500 | 3.380 | 3.400 | 3.081 | 3,747 |
| 2023-12-29 | 3.380 | 3.400 | 3.300 | 3.300 | 2.990 | 37,862 |
| 2023-12-28 | 3.380 | 3.400 | 3.380 | 3.380 | 3.063 | 5,369 |
| 2023-12-27 | 3.380 | 3.380 | 3.360 | 3.360 | 3.045 | 6,463 |
| 2023-12-22 | 3.360 | 3.380 | 3.340 | 3.380 | 3.063 | 2,673 |
| 2023-12-21 | 3.380 | 3.380 | 3.340 | 3.380 | 3.063 | 3,398 |
| 2023-12-20 | 3.360 | 3.380 | 3.360 | 3.380 | 3.063 | 1,726 |
| 2023-12-19 | 3.380 | 3.380 | 3.360 | 3.360 | 3.045 | 165 |
| 2023-12-18 | 3.360 | 3.380 | 3.320 | 3.320 | 3.008 | 2,762 |
| 2023-12-15 | 3.340 | 3.360 | 3.280 | 3.360 | 3.045 | 997 |
| 2023-12-14 | 3.280 | 3.380 | 3.280 | 3.360 | 3.045 | 2,904 |
| 2023-12-13 | 3.300 | 3.300 | 3.280 | 3.280 | 2.972 | 4,035 |
| 2023-12-12 | 3.340 | 3.380 | 3.300 | 3.300 | 2.990 | 4,772 |
| 2023-12-11 | 3.360 | 3.380 | 3.340 | 3.340 | 3.026 | 2,508 |
| 2023-12-08 | 3.340 | 3.380 | 3.300 | 3.360 | 3.045 | 5,162 |
| 2023-12-06 | 3.300 | 3.300 | 3.240 | 3.300 | 2.990 | 20,482 |
| 2023-12-05 | 3.300 | 3.300 | 3.240 | 3.300 | 2.990 | 5,978 |
| 2023-12-04 | 3.300 | 3.360 | 3.300 | 3.340 | 3.026 | 6,996 |
| 2023-12-01 | 3.340 | 3.400 | 3.240 | 3.240 | 2.936 | 14,831 |
| 2023-11-30 | 3.300 | 3.400 | 3.280 | 3.400 | 3.081 | 2,235 |
| 2023-11-29 | 3.260 | 3.400 | 3.260 | 3.400 | 3.081 | 5,632 |
| 2023-11-28 | 3.300 | 3.320 | 3.220 | 3.300 | 2.990 | 13,574 |
| 2023-11-27 | 3.300 | 3.320 | 3.280 | 3.300 | 2.990 | 1,795 |
| 2023-11-24 | 3.380 | 3.380 | 3.240 | 3.320 | 3.008 | 26,279 |
| 2023-11-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.081 | 250 |
| 2023-11-22 | 3.440 | 3.440 | 3.380 | 3.400 | 3.081 | 3,484 |
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.