Ctac N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 3.700 | 3.840 | 3.700 | 3.840 | 3.480 | 1,702 |
| 2023-06-05 | 3.780 | 3.840 | 3.720 | 3.740 | 3.389 | 5,118 |
| 2023-06-02 | 3.840 | 3.860 | 3.780 | 3.800 | 3.443 | 4,374 |
| 2023-06-01 | 3.860 | 3.860 | 3.860 | 3.860 | 3.498 | 30 |
| 2023-05-31 | 3.880 | 3.880 | 3.880 | 3.880 | 3.516 | 299 |
| 2023-05-30 | 3.820 | 3.820 | 3.820 | 3.820 | 3.461 | 944 |
| 2023-05-29 | 3.900 | 3.900 | 3.820 | 3.820 | 3.461 | 1,652 |
| 2023-05-26 | 3.900 | 3.900 | 3.820 | 3.900 | 3.534 | 391 |
| 2023-05-25 | 3.820 | 3.940 | 3.780 | 3.780 | 3.425 | 5,074 |
| 2023-05-24 | 3.880 | 3.880 | 3.820 | 3.820 | 3.461 | 4,884 |
| 2023-05-23 | 3.880 | 3.880 | 3.880 | 3.880 | 3.516 | 236 |
| 2023-05-22 | 3.880 | 3.880 | 3.880 | 3.880 | 3.516 | 238 |
| 2023-05-19 | 3.960 | 3.980 | 3.880 | 3.880 | 3.516 | 1,093 |
| 2023-05-18 | 3.860 | 3.960 | 3.860 | 3.960 | 3.588 | 992 |
| 2023-05-17 | 3.860 | 3.980 | 3.860 | 3.900 | 3.534 | 1,254 |
| 2023-05-16 | 3.980 | 3.980 | 3.880 | 3.900 | 3.534 | 1,210 |
| 2023-05-15 | 3.840 | 3.980 | 3.820 | 3.980 | 3.606 | 2,035 |
| 2023-05-12 | 3.940 | 3.980 | 3.840 | 3.940 | 3.570 | 1,967 |
| 2023-05-11 | 4.000 | 4.000 | 3.980 | 3.980 | 3.606 | 510 |
| 2023-05-10 | 3.820 | 3.980 | 3.820 | 3.940 | 3.570 | 2,397 |
| 2023-05-09 | 3.920 | 3.960 | 3.920 | 3.960 | 3.588 | 1,000 |
| 2023-05-08 | 3.940 | 4.060 | 3.800 | 3.980 | 3.606 | 11,456 |
| 2023-05-05 | 4.000 | 4.060 | 4.000 | 4.060 | 3.679 | 2,586 |
| 2023-05-04 | 4.000 | 4.000 | 3.920 | 4.000 | 3.624 | 2,220 |
| 2023-05-03 | 3.960 | 4.000 | 3.960 | 4.000 | 3.624 | 2,049 |
| 2023-05-02 | 4.040 | 4.060 | 3.920 | 4.000 | 3.624 | 3,600 |
| 2023-04-28 | 3.900 | 4.060 | 3.900 | 4.060 | 3.679 | 1,136 |
| 2023-04-27 | 3.900 | 4.080 | 3.900 | 4.080 | 3.697 | 15 |
| 2023-04-26 | 3.900 | 4.080 | 3.900 | 4.080 | 3.697 | 5,037 |
| 2023-04-25 | 4.200 | 4.200 | 3.960 | 4.100 | 3.715 | 10,653 |
| 2023-04-24 | 4.100 | 4.200 | 4.100 | 4.200 | 3.806 | 1,745 |
| 2023-04-21 | 3.980 | 4.200 | 3.980 | 4.100 | 3.715 | 11,104 |
| 2023-04-20 | 4.100 | 4.160 | 4.000 | 4.000 | 3.624 | 8,973 |
| 2023-04-19 | 4.000 | 4.400 | 3.980 | 4.040 | 3.661 | 20,630 |
| 2023-04-18 | 4.040 | 4.040 | 3.960 | 3.960 | 3.588 | 2,466 |
| 2023-04-17 | 4.000 | 4.040 | 3.780 | 4.040 | 3.661 | 17,533 |
| 2023-04-14 | 4.000 | 4.040 | 3.900 | 4.040 | 3.552 | 30,592 |
| 2023-04-13 | 4.000 | 4.000 | 3.960 | 4.000 | 3.517 | 1,415 |
| 2023-04-12 | 3.980 | 4.000 | 3.920 | 3.960 | 3.482 | 6,519 |
| 2023-04-11 | 4.020 | 4.020 | 3.900 | 3.980 | 3.499 | 1,436 |
| 2023-04-06 | 4.000 | 4.020 | 3.920 | 4.000 | 3.517 | 10,910 |
| 2023-04-05 | 4.000 | 4.000 | 3.920 | 3.960 | 3.482 | 4,138 |
| 2023-04-04 | 4.020 | 4.020 | 3.900 | 4.000 | 3.517 | 3,351 |
| 2023-04-03 | 3.900 | 4.140 | 3.800 | 4.020 | 3.534 | 44,701 |
| 2023-03-31 | 3.800 | 3.820 | 3.800 | 3.820 | 3.359 | 4,269 |
| 2023-03-30 | 3.780 | 3.820 | 3.770 | 3.820 | 3.359 | 8,427 |
| 2023-03-29 | 3.790 | 3.790 | 3.750 | 3.780 | 3.323 | 40,484 |
| 2023-03-28 | 3.800 | 3.800 | 3.690 | 3.750 | 3.297 | 13,344 |
| 2023-03-27 | 3.800 | 3.800 | 3.770 | 3.780 | 3.323 | 3,264 |
| 2023-03-24 | 3.750 | 3.800 | 3.650 | 3.800 | 3.341 | 40,454 |
| 2023-03-23 | 3.780 | 3.820 | 3.780 | 3.780 | 3.323 | 3,660 |
| 2023-03-22 | 3.800 | 3.850 | 3.770 | 3.780 | 3.323 | 19,868 |
| 2023-03-21 | 3.640 | 3.850 | 3.640 | 3.780 | 3.323 | 41,768 |
| 2023-03-20 | 3.590 | 3.590 | 3.500 | 3.570 | 3.139 | 2,316 |
| 2023-03-17 | 3.580 | 3.580 | 3.500 | 3.500 | 3.077 | 367 |
| 2023-03-16 | 3.560 | 3.580 | 3.560 | 3.560 | 3.130 | 3,198 |
| 2023-03-15 | 3.590 | 3.590 | 3.410 | 3.500 | 3.077 | 1,367 |
| 2023-03-14 | 3.440 | 3.570 | 3.400 | 3.540 | 3.112 | 5,144 |
| 2023-03-13 | 3.600 | 3.600 | 3.440 | 3.490 | 3.068 | 3,509 |
| 2023-03-10 | 3.540 | 3.550 | 3.500 | 3.500 | 3.077 | 2,760 |
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.