Ctac N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	4.220	4.220	4.180	4.180	3.578	586
2022-03-16	4.190	4.330	4.190	4.200	3.595	9,587
2022-03-14	4.100	4.200	4.030	4.200	3.595	16,943
2022-03-11	4.050	4.170	4.030	4.160	3.561	5,038
2022-03-10	4.010	4.160	4.010	4.160	3.561	257
2022-03-09	4.000	4.100	3.990	4.100	3.509	13,420
2022-03-08	3.890	4.000	3.890	4.000	3.424	12,967
2022-03-07	4.090	4.090	3.710	3.820	3.270	15,929
2022-03-04	4.220	4.250	4.100	4.150	3.552	19,784
2022-03-03	4.250	4.290	4.220	4.280	3.663	6,313
2022-03-02	4.210	4.320	4.210	4.220	3.612	1,540
2022-03-01	4.250	4.350	4.210	4.210	3.603	2,611
2022-02-28	4.310	4.350	4.200	4.250	3.638	4,963
2022-02-25	4.160	4.380	4.160	4.310	3.689	42,511
2022-02-24	3.970	4.200	3.970	4.100	3.509	14,562
2022-02-23	4.160	4.170	4.160	4.170	3.569	4,580
2022-02-22	4.120	4.120	4.000	4.120	3.526	16,831
2022-02-21	4.120	4.170	4.120	4.130	3.535	1,969
2022-02-18	4.050	4.180	4.050	4.130	3.535	5,099
2022-02-17	4.200	4.200	4.040	4.040	3.458	3,730
2022-02-16	4.160	4.160	4.160	4.160	3.561	630
2022-02-15	4.160	4.160	4.150	4.150	3.552	2,122
2022-02-14	4.150	4.200	4.150	4.200	3.595	955
2022-02-10	4.180	4.200	4.130	4.200	3.595	5,031
2022-02-09	4.150	4.200	4.150	4.180	3.578	3,165
2022-02-08	4.160	4.250	4.130	4.130	3.535	3,903
2022-02-07	4.250	4.250	4.150	4.150	3.552	415
2022-02-04	4.140	4.150	4.030	4.140	3.543	4,726
2022-02-03	4.160	4.170	4.140	4.170	3.569	14,194
2022-02-02	4.170	4.170	4.160	4.160	3.561	845
2022-02-01	4.150	4.170	4.150	4.150	3.552	1,112
2022-01-31	4.240	4.240	4.090	4.240	3.629	183
2022-01-28	4.240	4.240	4.080	4.080	3.492	6,652
2022-01-27	4.100	4.180	4.020	4.180	3.578	8,061
2022-01-26	4.110	4.240	4.100	4.100	3.509	3,992
2022-01-25	4.100	4.180	4.100	4.100	3.509	2,302
2022-01-24	4.120	4.120	4.080	4.120	3.526	10,243
2022-01-21	4.210	4.210	4.170	4.210	3.603	3,808
2022-01-20	4.270	4.270	4.210	4.210	3.603	1,261
2022-01-19	4.350	4.350	4.210	4.280	3.663	712
2022-01-18	4.340	4.340	4.210	4.210	3.603	1,365
2022-01-17	4.320	4.320	4.200	4.310	3.689	5,087
2022-01-14	4.220	4.310	4.210	4.300	3.680	4,246
2022-01-13	4.250	4.320	4.240	4.250	3.638	6,652
2022-01-12	4.340	4.350	4.230	4.250	3.638	2,818
2022-01-11	4.290	4.290	4.230	4.290	3.672	1,270
2022-01-10	4.230	4.360	4.230	4.350	3.723	3,780
2022-01-07	4.390	4.390	4.190	4.370	3.740	13,079
2022-01-06	4.100	4.350	4.090	4.300	3.680	45,148
2022-01-05	4.350	4.350	4.260	4.350	3.723	5,466
2022-01-04	4.350	4.350	4.280	4.350	3.723	11,980
2022-01-03	4.340	4.340	4.270	4.330	3.706	8,584
2021-12-31	4.300	4.450	4.250	4.250	3.638	11,756
2021-12-30	4.260	4.340	4.260	4.280	3.663	3,118
2021-12-29	4.310	4.310	4.260	4.260	3.646	612
2021-12-28	4.290	4.330	4.150	4.310	3.689	7,351
2021-12-27	4.220	4.300	4.220	4.300	3.680	1,991
2021-12-24	4.280	4.300	4.220	4.220	3.612	1,500
2021-12-23	4.200	4.290	4.200	4.220	3.612	544
2021-12-22	4.270	4.300	4.210	4.300	3.680	3,291

← NewerPage 20 of 21 · 1,249 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.