Ctac N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	3.600	3.600	3.600	3.600	3.262	3,145
2023-08-28	3.600	3.600	3.540	3.540	3.208	2,917
2023-08-25	3.560	3.680	3.560	3.600	3.262	268
2023-08-24	3.500	3.720	3.500	3.700	3.353	10,117
2023-08-23	3.480	3.660	3.480	3.500	3.171	4,092
2023-08-22	3.500	3.560	3.500	3.560	3.226	11,944
2023-08-21	3.620	3.620	3.380	3.500	3.171	28,368
2023-08-18	3.620	3.620	3.620	3.620	3.280	5,901
2023-08-17	3.620	3.640	3.620	3.640	3.298	13,953
2023-08-16	3.660	3.660	3.620	3.640	3.298	322
2023-08-15	3.680	3.700	3.640	3.640	3.298	3,798
2023-08-14	3.660	3.700	3.500	3.620	3.280	13,116
2023-08-11	3.660	3.700	3.660	3.680	3.335	2,091
2023-08-10	3.700	3.700	3.680	3.700	3.353	898
2023-08-09	3.780	3.780	3.620	3.700	3.353	10,641
2023-08-08	3.700	3.780	3.700	3.780	3.425	2,959
2023-08-07	3.760	3.760	3.640	3.760	3.407	1,622
2023-08-04	3.780	3.780	3.760	3.780	3.425	1,169
2023-08-03	3.760	3.780	3.700	3.740	3.389	4,798
2023-08-02	3.780	3.780	3.740	3.740	3.389	5,318
2023-08-01	3.680	3.800	3.640	3.760	3.407	6,738
2023-07-31	3.800	3.800	3.620	3.680	3.335	8,291
2023-07-28	3.820	3.820	3.680	3.800	3.443	64,438
2023-07-27	3.900	3.900	3.820	3.900	3.534	17,874
2023-07-26	3.860	3.960	3.860	3.880	3.516	13,599
2023-07-25	3.820	3.900	3.820	3.860	3.498	13,481
2023-07-24	3.820	3.880	3.800	3.880	3.516	5,694
2023-07-21	3.820	3.820	3.720	3.800	3.443	20,239
2023-07-20	3.860	3.900	3.820	3.820	3.461	5,255
2023-07-19	3.860	3.860	3.820	3.820	3.461	1,872
2023-07-18	3.860	3.860	3.760	3.800	3.443	2,547
2023-07-17	3.880	3.880	3.840	3.840	3.480	105
2023-07-14	3.740	3.840	3.740	3.840	3.480	3,182
2023-07-13	3.840	3.840	3.760	3.800	3.443	2,049
2023-07-12	3.760	3.840	3.760	3.800	3.443	2,024
2023-07-11	3.780	3.880	3.760	3.760	3.407	13,239
2023-07-10	3.800	3.820	3.740	3.820	3.461	1,388
2023-07-07	3.800	3.820	3.760	3.820	3.461	1,655
2023-07-06	3.860	3.860	3.860	3.860	3.498	630
2023-07-05	3.740	3.880	3.740	3.880	3.516	8,514
2023-07-04	3.800	3.860	3.760	3.860	3.498	789
2023-07-03	3.780	3.860	3.740	3.860	3.498	1,300
2023-06-30	3.760	3.840	3.760	3.780	3.425	3,070
2023-06-29	3.740	3.740	3.740	3.740	3.389	182
2023-06-28	3.820	3.840	3.800	3.840	3.480	1,390
2023-06-27	3.840	3.840	3.760	3.820	3.461	4,478
2023-06-26	3.900	3.900	3.800	3.840	3.480	15,164
2023-06-23	3.760	3.880	3.740	3.880	3.516	6,390
2023-06-22	3.820	3.840	3.720	3.720	3.371	2,602
2023-06-21	3.840	3.840	3.840	3.840	3.480	114
2023-06-20	3.840	3.840	3.840	3.840	3.480	255
2023-06-19	3.820	3.820	3.820	3.820	3.461	374
2023-06-16	3.760	3.820	3.760	3.800	3.443	708
2023-06-15	3.820	3.820	3.820	3.820	3.461	57
2023-06-14	3.800	3.800	3.800	3.800	3.443	670
2023-06-13	3.840	3.840	3.700	3.800	3.443	4,191
2023-06-12	3.800	3.840	3.740	3.740	3.389	2,474
2023-06-09	3.840	3.840	3.840	3.840	3.480	108
2023-06-08	3.760	3.760	3.760	3.760	3.407	500
2023-06-07	3.840	3.840	3.700	3.760	3.407	1,529

← NewerPage 14 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.