Ctac N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 3.850 | 3.850 | 3.850 | 3.850 | 3.385 | 1 |
| 2022-09-05 | 3.750 | 3.880 | 3.750 | 3.860 | 3.394 | 1,769 |
| 2022-09-01 | 3.750 | 3.910 | 3.750 | 3.910 | 3.438 | 900 |
| 2022-08-31 | 3.820 | 3.920 | 3.750 | 3.810 | 3.350 | 20,913 |
| 2022-08-30 | 3.950 | 3.950 | 3.820 | 3.820 | 3.359 | 6,588 |
| 2022-08-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.429 | 103 |
| 2022-08-25 | 3.950 | 3.960 | 3.860 | 3.950 | 3.473 | 2,317 |
| 2022-08-24 | 3.950 | 3.950 | 3.950 | 3.950 | 3.473 | 10 |
| 2022-08-23 | 3.850 | 3.960 | 3.850 | 3.920 | 3.446 | 5,316 |
| 2022-08-22 | 3.800 | 3.920 | 3.800 | 3.820 | 3.359 | 5,403 |
| 2022-08-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.429 | 120 |
| 2022-08-18 | 3.950 | 3.950 | 3.880 | 3.950 | 3.473 | 1,517 |
| 2022-08-17 | 4.070 | 4.080 | 3.950 | 4.000 | 3.517 | 1,514 |
| 2022-08-16 | 3.940 | 3.940 | 3.940 | 3.940 | 3.464 | 27 |
| 2022-08-15 | 4.080 | 4.080 | 3.920 | 4.040 | 3.552 | 1,510 |
| 2022-08-12 | 4.000 | 4.070 | 3.910 | 3.910 | 3.438 | 1,270 |
| 2022-08-11 | 4.080 | 4.080 | 3.900 | 3.900 | 3.429 | 3,080 |
| 2022-08-10 | 3.910 | 3.960 | 3.860 | 3.950 | 3.473 | 6,922 |
| 2022-08-09 | 3.960 | 4.090 | 3.950 | 4.090 | 3.596 | 2,009 |
| 2022-08-08 | 3.970 | 3.970 | 3.910 | 3.970 | 3.490 | 1,263 |
| 2022-08-05 | 4.050 | 4.050 | 3.940 | 3.940 | 3.464 | 2,494 |
| 2022-08-04 | 4.090 | 4.090 | 3.920 | 3.930 | 3.455 | 7,968 |
| 2022-08-03 | 4.090 | 4.090 | 3.900 | 3.900 | 3.429 | 559 |
| 2022-08-02 | 4.080 | 4.090 | 3.810 | 4.090 | 3.596 | 389 |
| 2022-08-01 | 3.990 | 4.080 | 3.950 | 4.080 | 3.587 | 9,935 |
| 2022-07-29 | 4.000 | 4.000 | 3.900 | 3.980 | 3.499 | 171 |
| 2022-07-28 | 3.890 | 3.920 | 3.890 | 3.920 | 3.446 | 4,928 |
| 2022-07-27 | 3.940 | 3.940 | 3.880 | 3.900 | 3.429 | 2,863 |
| 2022-07-26 | 3.900 | 3.990 | 3.900 | 3.940 | 3.464 | 943 |
| 2022-07-25 | 3.780 | 3.910 | 3.780 | 3.910 | 3.438 | 8,633 |
| 2022-07-22 | 3.880 | 4.000 | 3.820 | 3.900 | 3.429 | 13,860 |
| 2022-07-21 | 3.990 | 4.000 | 3.980 | 4.000 | 3.517 | 5,768 |
| 2022-07-20 | 3.780 | 3.900 | 3.780 | 3.900 | 3.429 | 1,401 |
| 2022-07-19 | 3.850 | 3.890 | 3.850 | 3.890 | 3.420 | 7,140 |
| 2022-07-18 | 3.640 | 3.790 | 3.640 | 3.790 | 3.332 | 6,410 |
| 2022-07-15 | 3.640 | 3.690 | 3.640 | 3.690 | 3.244 | 5,265 |
| 2022-07-14 | 3.650 | 3.690 | 3.650 | 3.690 | 3.244 | 7,170 |
| 2022-07-13 | 3.690 | 3.690 | 3.690 | 3.690 | 3.244 | 13 |
| 2022-07-12 | 3.650 | 3.690 | 3.650 | 3.690 | 3.244 | 315 |
| 2022-07-11 | 3.690 | 3.690 | 3.650 | 3.690 | 3.244 | 7,038 |
| 2022-07-08 | 3.680 | 3.690 | 3.680 | 3.690 | 3.244 | 6,534 |
| 2022-07-07 | 3.680 | 3.680 | 3.680 | 3.680 | 3.235 | 100 |
| 2022-07-06 | 3.640 | 3.680 | 3.640 | 3.680 | 3.235 | 6,458 |
| 2022-07-05 | 3.640 | 3.640 | 3.640 | 3.640 | 3.200 | 381 |
| 2022-07-04 | 3.690 | 3.690 | 3.640 | 3.640 | 3.200 | 9,098 |
| 2022-07-01 | 3.690 | 3.690 | 3.640 | 3.690 | 3.244 | 131 |
| 2022-06-30 | 3.640 | 3.690 | 3.640 | 3.690 | 3.244 | 358 |
| 2022-06-29 | 3.700 | 3.700 | 3.640 | 3.640 | 3.200 | 4,059 |
| 2022-06-28 | 3.710 | 3.730 | 3.700 | 3.730 | 3.279 | 2,262 |
| 2022-06-27 | 3.700 | 3.790 | 3.700 | 3.740 | 3.288 | 1,497 |
| 2022-06-24 | 3.690 | 3.690 | 3.690 | 3.690 | 3.244 | 7 |
| 2022-06-23 | 3.700 | 3.790 | 3.700 | 3.700 | 3.253 | 1,057 |
| 2022-06-22 | 3.790 | 3.790 | 3.700 | 3.700 | 3.253 | 1,155 |
| 2022-06-21 | 3.790 | 3.790 | 3.790 | 3.790 | 3.332 | 1,450 |
| 2022-06-20 | 3.700 | 3.790 | 3.680 | 3.680 | 3.235 | 107 |
| 2022-06-17 | 3.700 | 3.700 | 3.680 | 3.700 | 3.253 | 12,093 |
| 2022-06-16 | 3.770 | 3.770 | 3.700 | 3.700 | 3.253 | 5,256 |
| 2022-06-15 | 3.800 | 3.800 | 3.770 | 3.770 | 3.315 | 1,635 |
| 2022-06-14 | 3.800 | 3.800 | 3.770 | 3.770 | 3.315 | 1,209 |
| 2022-06-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.341 | 6,576 |
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.