Ctac N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 3.380 | 3.380 | 3.380 | 3.380 | 2.972 | 500 |
| 2022-12-07 | 3.310 | 3.310 | 3.300 | 3.300 | 2.901 | 5,021 |
| 2022-12-06 | 3.350 | 3.350 | 3.310 | 3.310 | 2.910 | 4,518 |
| 2022-12-02 | 3.390 | 3.390 | 3.330 | 3.360 | 2.954 | 4,104 |
| 2022-12-01 | 3.360 | 3.360 | 3.330 | 3.360 | 2.954 | 4,477 |
| 2022-11-30 | 3.360 | 3.360 | 3.360 | 3.360 | 2.954 | 5,000 |
| 2022-11-29 | 3.400 | 3.400 | 3.360 | 3.360 | 2.954 | 451 |
| 2022-11-28 | 3.400 | 3.400 | 3.360 | 3.400 | 2.989 | 256 |
| 2022-11-25 | 3.360 | 3.400 | 3.360 | 3.380 | 2.972 | 467 |
| 2022-11-24 | 3.390 | 3.400 | 3.360 | 3.390 | 2.981 | 30,304 |
| 2022-11-23 | 3.370 | 3.370 | 3.360 | 3.360 | 2.954 | 27,350 |
| 2022-11-22 | 3.340 | 3.400 | 3.340 | 3.360 | 2.954 | 22,909 |
| 2022-11-21 | 3.330 | 3.340 | 3.330 | 3.340 | 2.937 | 1,025 |
| 2022-11-18 | 3.360 | 3.380 | 3.360 | 3.380 | 2.972 | 523 |
| 2022-11-17 | 3.410 | 3.410 | 3.360 | 3.360 | 2.954 | 3,123 |
| 2022-11-16 | 3.360 | 3.400 | 3.360 | 3.400 | 2.989 | 1,068 |
| 2022-11-15 | 3.370 | 3.430 | 3.370 | 3.400 | 2.989 | 791 |
| 2022-11-14 | 3.450 | 3.450 | 3.360 | 3.360 | 2.954 | 1,396 |
| 2022-11-11 | 3.430 | 3.450 | 3.430 | 3.450 | 3.033 | 2,087 |
| 2022-11-10 | 3.390 | 3.400 | 3.390 | 3.390 | 2.981 | 7,608 |
| 2022-11-09 | 3.400 | 3.400 | 3.340 | 3.390 | 2.981 | 2,296 |
| 2022-11-08 | 3.340 | 3.340 | 3.340 | 3.340 | 2.937 | 559 |
| 2022-11-04 | 3.430 | 3.430 | 3.340 | 3.340 | 2.937 | 1,190 |
| 2022-11-03 | 3.380 | 3.380 | 3.330 | 3.350 | 2.945 | 7,625 |
| 2022-11-01 | 3.340 | 3.400 | 3.340 | 3.400 | 2.989 | 3,737 |
| 2022-10-31 | 3.400 | 3.410 | 3.400 | 3.400 | 2.989 | 1,593 |
| 2022-10-28 | 3.360 | 3.360 | 3.350 | 3.350 | 2.945 | 3,008 |
| 2022-10-26 | 3.450 | 3.480 | 3.360 | 3.440 | 3.024 | 8,440 |
| 2022-10-25 | 3.470 | 3.500 | 3.470 | 3.480 | 3.060 | 8,647 |
| 2022-10-24 | 3.520 | 3.520 | 3.520 | 3.520 | 3.095 | 1,801 |
| 2022-10-21 | 3.540 | 3.540 | 3.540 | 3.540 | 3.112 | 100 |
| 2022-10-20 | 3.460 | 3.540 | 3.460 | 3.500 | 3.077 | 2,327 |
| 2022-10-19 | 3.450 | 3.450 | 3.450 | 3.450 | 3.033 | 36 |
| 2022-10-17 | 3.450 | 3.450 | 3.450 | 3.450 | 3.033 | 12 |
| 2022-10-14 | 3.400 | 3.400 | 3.350 | 3.350 | 2.945 | 2,000 |
| 2022-10-13 | 3.440 | 3.460 | 3.350 | 3.350 | 2.945 | 1,077 |
| 2022-10-12 | 3.350 | 3.350 | 3.350 | 3.350 | 2.945 | 317 |
| 2022-10-11 | 3.380 | 3.400 | 3.350 | 3.350 | 2.945 | 6,358 |
| 2022-10-10 | 3.370 | 3.370 | 3.370 | 3.370 | 2.963 | 2,500 |
| 2022-10-07 | 3.360 | 3.440 | 3.360 | 3.360 | 2.954 | 133 |
| 2022-10-06 | 3.440 | 3.440 | 3.400 | 3.400 | 2.989 | 234 |
| 2022-10-05 | 3.440 | 3.460 | 3.400 | 3.400 | 2.989 | 4,825 |
| 2022-10-04 | 3.510 | 3.510 | 3.400 | 3.400 | 2.989 | 10,920 |
| 2022-10-03 | 3.540 | 3.540 | 3.490 | 3.490 | 3.068 | 1,647 |
| 2022-09-30 | 3.470 | 3.470 | 3.470 | 3.470 | 3.051 | 15 |
| 2022-09-29 | 3.500 | 3.540 | 3.500 | 3.510 | 3.086 | 2,364 |
| 2022-09-27 | 3.430 | 3.750 | 3.430 | 3.510 | 3.086 | 5,550 |
| 2022-09-26 | 3.550 | 3.550 | 3.340 | 3.410 | 2.998 | 9,243 |
| 2022-09-23 | 3.510 | 3.660 | 3.510 | 3.600 | 3.165 | 2,190 |
| 2022-09-22 | 3.760 | 3.760 | 3.560 | 3.560 | 3.130 | 12,026 |
| 2022-09-21 | 3.750 | 3.800 | 3.750 | 3.800 | 3.341 | 2,532 |
| 2022-09-20 | 3.700 | 3.770 | 3.700 | 3.770 | 3.315 | 1,602 |
| 2022-09-19 | 3.780 | 3.780 | 3.780 | 3.780 | 3.323 | 1 |
| 2022-09-16 | 3.700 | 3.770 | 3.700 | 3.700 | 3.253 | 4,537 |
| 2022-09-15 | 3.740 | 3.740 | 3.710 | 3.710 | 3.262 | 2,156 |
| 2022-09-14 | 3.790 | 3.790 | 3.790 | 3.790 | 3.332 | 173 |
| 2022-09-13 | 3.720 | 3.720 | 3.720 | 3.720 | 3.271 | 56 |
| 2022-09-09 | 3.780 | 3.780 | 3.780 | 3.780 | 3.323 | 700 |
| 2022-09-08 | 3.760 | 3.760 | 3.750 | 3.750 | 3.297 | 301 |
| 2022-09-07 | 3.800 | 3.850 | 3.700 | 3.700 | 3.253 | 2,676 |
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.