Ctac N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.920	2.960	2.910	2.960	2.960	1,086
2026-07-23	3.020	3.020	2.920	2.920	2.920	1,204
2026-07-22	3.020	3.020	2.920	2.920	2.920	1,204
2026-07-21	2.910	3.020	2.910	3.020	3.020	1,929
2026-07-20	3.010	3.010	2.910	2.910	2.910	340
2026-07-17	2.920	2.920	2.910	2.910	2.910	700
2026-07-16	2.920	3.040	2.920	3.040	3.040	41
2026-07-15	3.040	3.040	2.920	2.920	2.920	323
2026-07-14	3.040	3.040	3.040	3.040	3.040	48
2026-07-13	3.040	3.040	3.040	3.040	3.040	9
2026-07-10	2.900	3.000	2.890	3.000	3.000	1,962
2026-07-09	2.900	3.050	2.900	3.050	3.050	2,070
2026-07-08	3.050	3.050	2.890	2.900	2.900	5,080
2026-07-07	3.050	3.050	3.040	3.050	3.050	239
2026-07-06	3.040	3.050	2.880	3.050	3.050	1,475
2026-07-03	3.030	3.040	2.890	3.040	3.040	1,410
2026-07-02	2.950	2.950	2.930	2.950	2.950	1,050
2026-07-01	2.970	2.970	2.950	2.950	2.950	116
2026-06-30	3.000	3.000	2.940	2.970	2.970	2,049
2026-06-29	2.940	3.040	2.940	3.010	3.010	2,600
2026-06-26	2.970	2.970	2.970	2.970	2.970	324
2026-06-25	2.980	3.050	2.950	3.050	3.050	535
2026-06-24	3.050	3.050	3.000	3.000	3.000	2,000
2026-06-23	2.950	2.960	2.950	2.960	2.960	652
2026-06-22	3.040	3.090	3.040	3.090	3.090	503
2026-06-19	3.000	3.000	3.000	3.000	3.000	65
2026-06-18	3.000	3.000	3.000	3.000	3.000	10
2026-06-17	3.000	3.000	3.000	3.000	3.000	10
2026-06-16	2.940	3.000	2.940	3.000	3.000	2,530
2026-06-15	3.030	3.030	2.990	2.990	2.990	5,132
2026-06-12	3.030	3.030	3.030	3.030	3.030	438
2026-06-11	2.970	3.000	2.950	3.000	3.000	1,676
2026-06-10	2.980	3.040	2.950	2.960	2.960	1,836
2026-06-09	2.960	3.000	2.960	3.000	3.000	650
2026-06-08	2.960	3.000	2.960	3.000	3.000	650
2026-06-05	2.940	2.960	2.940	2.960	2.960	1,592
2026-06-04	2.970	3.000	2.970	2.970	2.970	1,680
2026-06-03	3.000	3.000	2.970	2.970	2.970	438
2026-06-02	3.040	3.040	2.970	2.970	2.970	4,357
2026-06-01	3.030	3.040	3.000	3.040	3.040	555
2026-05-29	3.040	3.040	2.940	3.010	3.010	1,948
2026-05-28	2.950	3.080	2.950	3.060	3.060	2,224
2026-05-27	3.060	3.100	2.940	3.090	3.090	1,982
2026-05-26	2.980	3.060	2.980	3.060	3.060	550
2026-05-25	3.000	3.090	2.980	3.050	3.050	1,658
2026-05-22	3.040	3.070	2.980	3.040	3.040	2,588
2026-05-21	3.040	3.040	2.980	2.980	2.980	116
2026-05-20	3.040	3.050	2.970	2.970	2.970	2,086
2026-05-19	2.990	3.050	2.960	2.960	2.960	3,069
2026-05-18	2.990	3.050	2.960	2.960	2.960	3,069
2026-05-15	2.990	2.990	2.990	2.990	2.990	253
2026-05-14	3.020	3.040	2.960	2.990	2.990	1,361
2026-05-13	3.040	3.040	2.890	2.890	2.890	1,023
2026-05-12	3.040	3.040	2.870	2.870	2.870	104
2026-05-11	2.910	3.040	2.860	3.040	3.040	1,159
2026-05-08	2.910	3.040	2.860	3.040	3.040	1,159
2026-05-07	3.010	3.040	2.910	3.040	3.040	1,289
2026-05-06	3.000	3.000	3.000	3.000	3.000	522
2026-05-05	3.030	3.030	3.030	3.030	3.030	3
2026-05-04	2.950	3.040	2.850	3.040	3.040	2,069

← NewerPage 2 of 3 · 128 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.