Ctac N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.840	3.000	2.840	2.920	2.920	1,321
2026-04-29	2.990	2.990	2.860	2.860	2.860	61
2026-04-28	2.900	2.900	2.860	2.860	2.860	122
2026-04-27	2.950	2.990	2.860	2.990	2.990	756
2026-04-24	2.860	2.900	2.860	2.900	2.900	823
2026-04-23	2.990	3.030	2.920	3.030	3.030	925
2026-04-22	2.990	3.030	2.920	3.030	3.030	925
2026-04-21	2.850	3.050	2.840	3.050	3.050	2,516
2026-04-17	2.830	3.010	2.830	2.990	2.990	4,822
2026-04-16	2.880	3.090	2.840	2.930	2.820	13,226
2026-04-15	2.820	2.890	2.810	2.820	2.714	1,093
2026-04-13	2.800	2.810	2.800	2.800	2.695	580
2026-04-10	2.840	2.950	2.810	2.940	2.830	2,711
2026-04-08	2.750	2.840	2.750	2.840	2.733	8,251
2026-04-07	2.750	2.750	2.720	2.750	2.647	1,074
2026-04-02	2.690	2.690	2.690	2.690	2.589	153
2026-04-01	2.750	2.750	2.700	2.700	2.599	133
2026-03-30	2.670	2.670	2.670	2.670	2.570	420
2026-03-27	2.780	2.780	2.660	2.660	2.560	1,249
2026-03-26	2.780	2.780	2.710	2.770	2.666	4,718
2026-03-25	2.800	2.800	2.800	2.800	2.695	50
2026-03-24	2.770	2.770	2.750	2.750	2.647	2,271
2026-03-23	2.800	2.800	2.720	2.760	2.656	1,785
2026-03-20	2.860	2.860	2.800	2.800	2.695	500
2026-03-17	2.880	2.900	2.870	2.900	2.791	294
2026-03-16	2.900	2.900	2.860	2.870	2.762	2,120
2026-03-13	2.940	2.940	2.940	2.940	2.830	100
2026-03-12	2.940	2.950	2.940	2.940	2.830	4,048
2026-03-11	2.860	2.860	2.860	2.860	2.753	1
2026-03-10	3.050	3.050	3.000	3.000	2.887	228
2026-03-09	2.880	2.890	2.860	2.890	2.782	930
2026-03-06	2.920	2.950	2.890	2.890	2.782	1,582
2026-03-04	2.950	2.950	2.930	2.930	2.820	1,750
2026-03-03	2.960	2.960	2.940	2.940	2.830	255
2026-02-27	3.000	3.030	2.960	3.030	2.916	1,610
2026-02-26	3.030	3.050	2.940	3.050	2.936	5,117
2026-02-25	3.000	3.030	2.940	2.940	2.830	1,530
2026-02-24	3.030	3.030	3.000	3.000	2.887	19
2026-02-23	2.970	2.980	2.970	2.980	2.868	161
2026-02-20	3.000	3.000	2.970	3.000	2.887	510
2026-02-19	3.030	3.030	3.000	3.000	2.887	16
2026-02-18	3.000	3.060	3.000	3.060	2.945	797
2026-02-17	3.050	3.070	3.050	3.070	2.955	14
2026-02-16	3.070	3.070	3.070	3.070	2.955	235
2026-02-12	3.000	3.080	3.000	3.000	2.887	338
2026-02-11	3.080	3.080	3.080	3.080	2.964	15
2026-02-10	3.010	3.080	3.000	3.080	2.964	1,020
2026-02-09	2.970	3.090	2.970	3.090	2.974	3,221
2026-02-06	2.970	3.040	2.970	3.040	2.926	265
2026-02-05	3.050	3.050	3.000	3.000	2.887	4,752
2026-02-04	3.040	3.040	3.000	3.000	2.887	755
2026-02-03	2.980	2.980	2.970	2.980	2.868	331
2026-02-02	2.970	2.980	2.970	2.980	2.868	4,252
2026-01-30	2.980	2.980	2.970	2.970	2.859	1,544
2026-01-29	2.980	2.980	2.980	2.980	2.868	577
2026-01-28	2.980	2.980	2.980	2.980	2.868	52
2026-01-27	3.000	3.050	2.980	3.010	2.897	11,581
2026-01-26	3.000	3.010	3.000	3.000	2.887	1,078
2026-01-23	3.050	3.050	3.000	3.050	2.936	2,022
2026-01-22	3.090	3.090	3.000	3.000	2.887	1,772

← NewerPage 3 of 21 · 1,244 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.