Ctac N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 4.270 | 4.300 | 4.210 | 4.300 | 3.680 | 3,291 |
| 2021-12-21 | 4.200 | 4.270 | 4.200 | 4.220 | 3.612 | 2,832 |
| 2021-12-20 | 4.260 | 4.260 | 4.200 | 4.200 | 3.595 | 1,687 |
| 2021-12-17 | 4.150 | 4.190 | 4.150 | 4.190 | 3.586 | 991 |
| 2021-12-16 | 4.180 | 4.270 | 4.180 | 4.190 | 3.586 | 6,481 |
| 2021-12-15 | 4.320 | 4.320 | 4.180 | 4.180 | 3.578 | 15,041 |
| 2021-12-14 | 4.300 | 4.300 | 4.220 | 4.220 | 3.612 | 365 |
| 2021-12-13 | 4.260 | 4.400 | 4.210 | 4.230 | 3.620 | 4,071 |
| 2021-12-10 | 4.380 | 4.400 | 4.250 | 4.250 | 3.638 | 7,325 |
| 2021-12-09 | 4.350 | 4.350 | 4.260 | 4.260 | 3.646 | 131 |
| 2021-12-08 | 4.210 | 4.390 | 4.210 | 4.390 | 3.757 | 3,623 |
| 2021-12-07 | 4.360 | 4.390 | 4.160 | 4.330 | 3.706 | 4,086 |
| 2021-12-06 | 4.370 | 4.400 | 4.180 | 4.360 | 3.732 | 8,061 |
| 2021-12-03 | 4.000 | 4.350 | 4.000 | 4.350 | 3.723 | 18,935 |
| 2021-12-02 | 4.150 | 4.180 | 4.020 | 4.180 | 3.578 | 5,641 |
| 2021-12-01 | 4.100 | 4.190 | 4.090 | 4.190 | 3.586 | 5,195 |
| 2021-11-30 | 4.200 | 4.200 | 3.800 | 4.100 | 3.509 | 8,887 |
| 2021-11-29 | 4.260 | 4.260 | 4.200 | 4.200 | 3.595 | 2,941 |
| 2021-11-26 | 3.970 | 4.200 | 3.970 | 4.200 | 3.595 | 11,776 |
| 2021-11-25 | 4.160 | 4.240 | 4.040 | 4.240 | 3.629 | 8,789 |
| 2021-11-24 | 4.160 | 4.210 | 4.060 | 4.150 | 3.552 | 11,725 |
| 2021-11-23 | 4.250 | 4.250 | 4.200 | 4.230 | 3.620 | 400 |
| 2021-11-22 | 4.240 | 4.240 | 4.160 | 4.230 | 3.620 | 3,473 |
| 2021-11-19 | 4.140 | 4.240 | 4.140 | 4.240 | 3.629 | 2,850 |
| 2021-11-18 | 4.220 | 4.220 | 4.030 | 4.120 | 3.526 | 28,318 |
| 2021-11-17 | 4.240 | 4.240 | 4.190 | 4.210 | 3.603 | 2,178 |
| 2021-11-16 | 4.250 | 4.250 | 4.170 | 4.170 | 3.569 | 4,598 |
| 2021-11-15 | 4.260 | 4.260 | 4.210 | 4.250 | 3.638 | 745 |
| 2021-11-12 | 4.200 | 4.250 | 4.180 | 4.190 | 3.586 | 1,623 |
| 2021-11-11 | 4.300 | 4.300 | 4.160 | 4.160 | 3.561 | 8,915 |
| 2021-11-10 | 4.340 | 4.340 | 4.250 | 4.250 | 3.638 | 1,143 |
| 2021-11-09 | 4.400 | 4.450 | 4.260 | 4.270 | 3.655 | 9,302 |
| 2021-11-08 | 4.300 | 4.350 | 4.290 | 4.300 | 3.680 | 2,210 |
| 2021-11-05 | 4.280 | 4.310 | 4.210 | 4.290 | 3.672 | 9,309 |
| 2021-11-04 | 4.120 | 4.300 | 4.070 | 4.270 | 3.655 | 37,573 |
| 2021-11-03 | 4.160 | 4.250 | 4.160 | 4.250 | 3.638 | 4,643 |
| 2021-11-02 | 4.200 | 4.200 | 4.100 | 4.200 | 3.595 | 2,339 |
| 2021-11-01 | 4.250 | 4.250 | 4.120 | 4.160 | 3.561 | 4,387 |
| 2021-10-29 | 4.190 | 4.250 | 4.080 | 4.250 | 3.638 | 19,491 |
| 2021-10-28 | 4.200 | 4.400 | 4.000 | 4.180 | 3.578 | 68,306 |
| 2021-10-27 | 4.400 | 4.440 | 4.300 | 4.440 | 3.800 | 23,644 |
| 2021-10-26 | 4.330 | 4.400 | 4.330 | 4.400 | 3.766 | 9,030 |
| 2021-10-25 | 4.350 | 4.350 | 4.220 | 4.330 | 3.706 | 8,226 |
| 2021-10-22 | 4.260 | 4.300 | 4.200 | 4.290 | 3.672 | 8,268 |
| 2021-10-21 | 4.200 | 4.300 | 4.200 | 4.300 | 3.680 | 9,305 |
| 2021-10-20 | 4.150 | 4.270 | 4.150 | 4.170 | 3.569 | 3,164 |
| 2021-10-19 | 4.270 | 4.300 | 4.260 | 4.300 | 3.680 | 310 |
| 2021-10-18 | 4.280 | 4.290 | 4.180 | 4.270 | 3.655 | 4,845 |
| 2021-10-15 | 4.200 | 4.270 | 4.160 | 4.270 | 3.655 | 6,047 |
| 2021-10-14 | 4.050 | 4.180 | 4.050 | 4.180 | 3.578 | 3,779 |
← NewerPage 21 of 21 · 1,250 trading days
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.