Ctac N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	3.520	3.520	3.520	3.520	3.095	516
2023-03-08	3.600	3.620	3.600	3.600	3.165	1,291
2023-03-07	3.600	3.600	3.600	3.600	3.165	20
2023-03-06	3.520	3.600	3.520	3.600	3.165	516
2023-03-03	3.600	3.620	3.510	3.510	3.086	8,119
2023-03-02	3.600	3.620	3.460	3.580	3.148	2,602
2023-03-01	3.620	3.620	3.530	3.620	3.183	809
2023-02-28	3.630	3.630	3.500	3.630	3.192	2,959
2023-02-27	3.500	3.620	3.430	3.620	3.183	4,830
2023-02-24	3.500	3.600	3.440	3.520	3.095	31,310
2023-02-23	3.540	3.540	3.400	3.400	2.989	8,152
2023-02-22	3.620	3.620	3.540	3.540	3.112	122
2023-02-21	3.650	3.660	3.620	3.630	3.192	4,492
2023-02-20	3.500	3.690	3.480	3.600	3.165	43,452
2023-02-17	3.400	3.500	3.400	3.480	3.060	29,692
2023-02-16	3.400	3.400	3.400	3.400	2.989	4,364
2023-02-15	3.400	3.400	3.390	3.400	2.989	2,799
2023-02-14	3.350	3.400	3.350	3.400	2.989	3,349
2023-02-13	3.470	3.470	3.350	3.460	3.042	6,124
2023-02-10	3.400	3.400	3.370	3.400	2.989	2,214
2023-02-09	3.400	3.400	3.400	3.400	2.989	450
2023-02-08	3.410	3.410	3.370	3.400	2.989	3,416
2023-02-07	3.400	3.460	3.390	3.460	3.042	5,529
2023-02-06	3.480	3.480	3.410	3.470	3.051	570
2023-02-03	3.480	3.480	3.460	3.470	3.051	7,802
2023-02-02	3.470	3.480	3.450	3.450	3.033	8,495
2023-02-01	3.370	3.470	3.370	3.470	3.051	2,540
2023-01-31	3.380	3.380	3.360	3.360	2.954	107
2023-01-30	3.350	3.480	3.350	3.460	3.042	2,826
2023-01-26	3.480	3.480	3.480	3.480	3.060	4
2023-01-25	3.480	3.480	3.460	3.480	3.060	1,493
2023-01-23	3.430	3.480	3.420	3.450	3.033	1,305
2023-01-20	3.280	3.390	3.280	3.390	2.981	531
2023-01-19	3.480	3.480	3.250	3.280	2.884	835
2023-01-18	3.490	3.490	3.300	3.490	3.068	3,340
2023-01-17	3.470	3.490	3.360	3.400	2.989	4,859
2023-01-16	3.440	3.480	3.440	3.470	3.051	5,524
2023-01-13	3.300	3.420	3.300	3.420	3.007	365
2023-01-12	3.440	3.440	3.380	3.380	2.972	4,190
2023-01-11	3.340	3.390	3.250	3.390	2.981	5,823
2023-01-10	3.340	3.340	3.250	3.340	2.937	2,156
2023-01-09	3.350	3.350	3.280	3.340	2.937	3,124
2023-01-06	3.300	3.360	3.300	3.360	2.954	51
2023-01-04	3.360	3.370	3.360	3.370	2.963	900
2023-01-03	3.320	3.350	3.320	3.350	2.945	1,000
2023-01-02	3.350	3.350	3.260	3.320	2.919	216
2022-12-30	3.280	3.350	3.280	3.350	2.945	1,154
2022-12-29	3.300	3.300	3.290	3.290	2.893	416
2022-12-28	3.340	3.350	3.340	3.350	2.945	506
2022-12-27	3.340	3.340	3.300	3.300	2.901	809
2022-12-22	3.330	3.330	3.260	3.300	2.901	717
2022-12-21	3.250	3.360	3.250	3.360	2.954	2,431
2022-12-20	3.270	3.270	3.260	3.260	2.866	2,000
2022-12-19	3.280	3.280	3.280	3.280	2.884	325
2022-12-16	3.300	3.360	3.270	3.360	2.954	5,051
2022-12-15	3.300	3.300	3.300	3.300	2.901	63
2022-12-14	3.300	3.300	3.300	3.300	2.901	771
2022-12-13	3.310	3.370	3.300	3.370	2.963	2,253
2022-12-12	3.380	3.380	3.370	3.370	2.963	475
2022-12-09	3.310	3.360	3.310	3.360	2.954	412

← NewerPage 16 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.