Ctac N.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	3.400	3.440	3.400	3.440	3.117	5,946
2023-11-20	3.360	3.440	3.360	3.440	3.117	2,921
2023-11-17	3.460	3.460	3.400	3.440	3.117	3,659
2023-11-16	3.500	3.500	3.460	3.500	3.171	7,285
2023-11-15	3.400	3.500	3.400	3.500	3.171	4,228
2023-11-14	3.480	3.480	3.400	3.440	3.117	1,750
2023-11-13	3.500	3.500	3.500	3.500	3.171	495
2023-11-10	3.500	3.500	3.480	3.500	3.171	5,920
2023-11-09	3.380	3.520	3.360	3.520	3.190	1,706
2023-11-08	3.440	3.520	3.440	3.520	3.190	671
2023-11-07	3.520	3.540	3.520	3.540	3.208	5,385
2023-11-06	3.520	3.560	3.520	3.540	3.208	20,265
2023-11-03	3.380	3.400	3.340	3.400	3.081	5,044
2023-11-02	3.360	3.400	3.320	3.320	3.008	2,346
2023-11-01	3.340	3.360	3.340	3.360	3.045	554
2023-10-31	3.320	3.380	3.320	3.380	3.063	1,700
2023-10-30	3.320	3.400	3.300	3.380	3.063	5,200
2023-10-27	3.440	3.440	3.300	3.400	3.081	1,600
2023-10-26	3.400	3.440	3.320	3.440	3.117	9,282
2023-10-25	3.340	3.360	3.340	3.360	3.045	1,803
2023-10-24	3.340	3.380	3.280	3.340	3.026	1,784
2023-10-23	3.320	3.320	3.300	3.320	3.008	4,358
2023-10-20	3.380	3.400	3.340	3.340	3.026	2,537
2023-10-19	3.400	3.400	3.340	3.380	3.063	1,922
2023-10-18	3.420	3.500	3.420	3.420	3.099	7,689
2023-10-17	3.400	3.400	3.380	3.400	3.081	21,803
2023-10-16	3.440	3.480	3.280	3.360	3.045	28,742
2023-10-13	3.480	3.480	3.420	3.420	3.099	16,633
2023-10-12	3.500	3.500	3.460	3.500	3.171	4,974
2023-10-11	3.500	3.500	3.440	3.440	3.117	4,401
2023-10-10	3.480	3.500	3.440	3.480	3.153	7,960
2023-10-09	3.500	3.500	3.420	3.460	3.135	5,917
2023-10-06	3.560	3.560	3.480	3.480	3.153	18,710
2023-10-05	3.460	3.500	3.400	3.500	3.171	2,271
2023-10-04	3.460	3.500	3.440	3.460	3.135	2,904
2023-10-03	3.500	3.560	3.460	3.460	3.135	28,004
2023-10-02	3.560	3.580	3.500	3.500	3.171	4,017
2023-09-29	3.660	3.660	3.600	3.600	3.262	560
2023-09-28	3.640	3.660	3.600	3.600	3.262	2,139
2023-09-27	3.680	3.680	3.520	3.520	3.190	5,986
2023-09-26	3.600	3.680	3.600	3.680	3.335	960
2023-09-25	3.560	3.580	3.540	3.540	3.208	5,610
2023-09-22	3.580	3.580	3.540	3.580	3.244	3,593
2023-09-21	3.680	3.680	3.580	3.580	3.244	21,230
2023-09-20	3.580	3.680	3.580	3.680	3.335	5,901
2023-09-19	3.600	3.680	3.560	3.560	3.226	736
2023-09-18	3.640	3.640	3.600	3.600	3.262	2,275
2023-09-15	3.580	3.700	3.580	3.620	3.280	9,165
2023-09-14	3.580	3.580	3.500	3.500	3.171	4,290
2023-09-13	3.580	3.580	3.560	3.560	3.226	335
2023-09-12	3.580	3.600	3.580	3.600	3.262	387
2023-09-11	3.580	3.600	3.520	3.520	3.190	3,582
2023-09-08	3.580	3.580	3.580	3.580	3.244	1,657
2023-09-07	3.580	3.580	3.580	3.580	3.244	3,581
2023-09-06	3.520	3.520	3.520	3.520	3.190	14
2023-09-05	3.580	3.580	3.520	3.520	3.190	390
2023-09-04	3.540	3.540	3.500	3.500	3.171	5,121
2023-09-01	3.580	3.580	3.580	3.580	3.244	239
2023-08-31	3.560	3.580	3.560	3.580	3.244	660
2023-08-30	3.600	3.600	3.540	3.540	3.208	650

← NewerPage 13 of 21 · 1,244 trading daysOlder →

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.