Ctac N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.341 | 6,576 |
| 2022-06-10 | 3.800 | 3.820 | 3.800 | 3.800 | 3.341 | 1,286 |
| 2022-06-09 | 3.750 | 3.870 | 3.750 | 3.800 | 3.341 | 3,083 |
| 2022-06-08 | 3.890 | 3.890 | 3.700 | 3.700 | 3.253 | 19,863 |
| 2022-06-07 | 3.900 | 3.900 | 3.870 | 3.880 | 3.411 | 3,031 |
| 2022-06-06 | 3.950 | 3.950 | 3.900 | 3.900 | 3.429 | 5,785 |
| 2022-06-03 | 3.900 | 3.950 | 3.900 | 3.950 | 3.473 | 5,981 |
| 2022-06-02 | 3.700 | 3.900 | 3.700 | 3.810 | 3.350 | 7,280 |
| 2022-06-01 | 3.960 | 3.990 | 3.770 | 3.770 | 3.315 | 11,708 |
| 2022-05-31 | 3.950 | 3.960 | 3.950 | 3.960 | 3.482 | 13,558 |
| 2022-05-30 | 4.040 | 4.040 | 3.950 | 4.000 | 3.517 | 1,600 |
| 2022-05-27 | 4.000 | 4.040 | 4.000 | 4.000 | 3.517 | 3,535 |
| 2022-05-26 | 4.050 | 4.050 | 4.040 | 4.040 | 3.552 | 515 |
| 2022-05-25 | 4.010 | 4.030 | 4.000 | 4.000 | 3.517 | 2,193 |
| 2022-05-24 | 4.030 | 4.030 | 4.000 | 4.000 | 3.517 | 4,156 |
| 2022-05-23 | 4.000 | 4.180 | 4.000 | 4.030 | 3.543 | 10,464 |
| 2022-05-20 | 4.140 | 4.140 | 4.040 | 4.140 | 3.640 | 2,077 |
| 2022-05-19 | 4.010 | 4.140 | 4.010 | 4.140 | 3.640 | 720 |
| 2022-05-18 | 4.140 | 4.180 | 4.010 | 4.160 | 3.658 | 8,132 |
| 2022-05-17 | 4.140 | 4.140 | 4.040 | 4.100 | 3.605 | 225 |
| 2022-05-16 | 4.050 | 4.150 | 3.970 | 3.970 | 3.490 | 6,215 |
| 2022-05-13 | 4.090 | 4.140 | 3.990 | 4.140 | 3.640 | 11,224 |
| 2022-05-12 | 4.070 | 4.090 | 3.980 | 3.980 | 3.499 | 5,518 |
| 2022-05-11 | 3.970 | 3.970 | 3.970 | 3.970 | 3.490 | 635 |
| 2022-05-10 | 3.950 | 4.090 | 3.950 | 4.090 | 3.596 | 326 |
| 2022-05-09 | 3.910 | 4.110 | 3.910 | 4.110 | 3.614 | 452 |
| 2022-05-06 | 4.080 | 4.080 | 3.950 | 4.000 | 3.517 | 1,321 |
| 2022-05-05 | 4.170 | 4.200 | 4.150 | 4.150 | 3.552 | 3,279 |
| 2022-05-04 | 4.200 | 4.200 | 4.160 | 4.160 | 3.561 | 15,064 |
| 2022-05-03 | 4.160 | 4.190 | 4.160 | 4.160 | 3.561 | 1,400 |
| 2022-05-02 | 4.150 | 4.180 | 4.150 | 4.170 | 3.569 | 1,090 |
| 2022-04-29 | 4.150 | 4.150 | 4.080 | 4.140 | 3.543 | 12,631 |
| 2022-04-28 | 4.060 | 4.120 | 4.050 | 4.080 | 3.492 | 31,918 |
| 2022-04-27 | 4.070 | 4.140 | 4.060 | 4.060 | 3.475 | 16,504 |
| 2022-04-26 | 4.060 | 4.140 | 4.060 | 4.060 | 3.475 | 3,400 |
| 2022-04-25 | 4.090 | 4.090 | 4.050 | 4.050 | 3.466 | 1,915 |
| 2022-04-22 | 4.150 | 4.150 | 4.100 | 4.100 | 3.509 | 110 |
| 2022-04-21 | 4.060 | 4.180 | 4.050 | 4.180 | 3.578 | 4,256 |
| 2022-04-20 | 4.080 | 4.190 | 4.050 | 4.130 | 3.535 | 3,371 |
| 2022-04-19 | 4.200 | 4.200 | 4.060 | 4.150 | 3.552 | 5,122 |
| 2022-04-14 | 4.130 | 4.130 | 4.050 | 4.050 | 3.466 | 472,218 |
| 2022-04-13 | 4.080 | 4.100 | 4.040 | 4.040 | 3.458 | 1,452 |
| 2022-04-12 | 4.090 | 4.090 | 4.080 | 4.080 | 3.492 | 520 |
| 2022-04-11 | 4.130 | 4.130 | 4.040 | 4.130 | 3.535 | 8,777 |
| 2022-04-08 | 4.130 | 4.130 | 4.060 | 4.060 | 3.475 | 162 |
| 2022-04-07 | 4.110 | 4.230 | 4.100 | 4.160 | 3.561 | 3,719 |
| 2022-04-06 | 4.150 | 4.150 | 4.100 | 4.100 | 3.509 | 6,300 |
| 2022-04-05 | 4.200 | 4.200 | 4.060 | 4.190 | 3.586 | 23,376 |
| 2022-04-04 | 4.100 | 4.200 | 4.070 | 4.200 | 3.595 | 10,832 |
| 2022-04-01 | 4.100 | 4.160 | 4.070 | 4.150 | 3.552 | 3,199 |
| 2022-03-31 | 4.120 | 4.150 | 4.060 | 4.150 | 3.552 | 3,392 |
| 2022-03-30 | 4.180 | 4.180 | 4.170 | 4.180 | 3.578 | 1,830 |
| 2022-03-29 | 4.170 | 4.170 | 4.170 | 4.170 | 3.569 | 100 |
| 2022-03-28 | 4.190 | 4.190 | 4.110 | 4.170 | 3.569 | 5,354 |
| 2022-03-25 | 4.060 | 4.190 | 4.060 | 4.190 | 3.586 | 3,006 |
| 2022-03-24 | 4.150 | 4.150 | 4.100 | 4.100 | 3.509 | 1,108 |
| 2022-03-23 | 4.150 | 4.150 | 4.080 | 4.080 | 3.492 | 1,152 |
| 2022-03-22 | 4.190 | 4.200 | 4.060 | 4.150 | 3.552 | 3,018 |
| 2022-03-21 | 4.160 | 4.200 | 4.150 | 4.150 | 3.552 | 5,231 |
| 2022-03-18 | 4.120 | 4.180 | 4.110 | 4.160 | 3.561 | 2,628 |
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.