Ctac N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.090 | 3.090 | 3.090 | 3.090 | 2.974 | 28 |
| 2026-01-20 | 3.020 | 3.020 | 3.020 | 3.020 | 2.907 | 245 |
| 2026-01-19 | 3.020 | 3.020 | 3.020 | 3.020 | 2.907 | 179 |
| 2026-01-16 | 3.010 | 3.030 | 3.010 | 3.020 | 2.907 | 6,311 |
| 2026-01-15 | 3.020 | 3.040 | 3.000 | 3.020 | 2.907 | 2,726 |
| 2026-01-14 | 3.030 | 3.030 | 3.030 | 3.030 | 2.916 | 320 |
| 2026-01-13 | 3.060 | 3.060 | 2.960 | 3.060 | 2.945 | 1,343 |
| 2026-01-12 | 3.050 | 3.060 | 3.050 | 3.060 | 2.945 | 1,209 |
| 2026-01-09 | 3.050 | 3.100 | 3.020 | 3.020 | 2.907 | 6,633 |
| 2026-01-08 | 3.070 | 3.080 | 2.910 | 3.020 | 2.907 | 12,986 |
| 2026-01-07 | 3.060 | 3.060 | 3.000 | 3.020 | 2.907 | 3,582 |
| 2026-01-06 | 3.080 | 3.080 | 3.070 | 3.080 | 2.964 | 7,242 |
| 2026-01-05 | 3.060 | 3.100 | 3.060 | 3.060 | 2.945 | 33,469 |
| 2026-01-02 | 3.060 | 3.100 | 3.060 | 3.060 | 2.945 | 5,675 |
| 2025-12-31 | 3.060 | 3.060 | 3.060 | 3.060 | 2.945 | 1,150 |
| 2025-12-30 | 3.100 | 3.110 | 3.090 | 3.100 | 2.984 | 33,461 |
| 2025-12-29 | 3.120 | 3.120 | 3.100 | 3.100 | 2.984 | 1,652 |
| 2025-12-24 | 3.160 | 3.160 | 3.140 | 3.140 | 3.022 | 5,786 |
| 2025-12-23 | 3.150 | 3.150 | 3.150 | 3.150 | 3.032 | 1 |
| 2025-12-22 | 3.200 | 3.200 | 3.200 | 3.200 | 3.080 | 391 |
| 2025-12-19 | 3.200 | 3.200 | 3.200 | 3.200 | 3.080 | 6 |
| 2025-12-18 | 3.200 | 3.250 | 3.200 | 3.250 | 3.128 | 38 |
| 2025-12-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.080 | 20 |
| 2025-12-16 | 3.160 | 3.250 | 3.160 | 3.190 | 3.070 | 279 |
| 2025-12-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.080 | 100 |
| 2025-12-12 | 3.230 | 3.250 | 3.230 | 3.230 | 3.109 | 655 |
| 2025-12-11 | 3.240 | 3.300 | 3.230 | 3.230 | 3.109 | 400 |
| 2025-12-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.176 | 216 |
| 2025-12-09 | 3.230 | 3.300 | 3.230 | 3.250 | 3.128 | 426 |
| 2025-12-08 | 3.230 | 3.230 | 3.230 | 3.230 | 3.109 | 28 |
| 2025-12-05 | 3.220 | 3.220 | 3.220 | 3.220 | 3.099 | 10 |
| 2025-12-04 | 3.120 | 3.310 | 3.120 | 3.310 | 3.186 | 21,231 |
| 2025-12-03 | 3.160 | 3.160 | 3.120 | 3.120 | 3.003 | 636 |
| 2025-12-02 | 3.130 | 3.160 | 3.110 | 3.160 | 3.041 | 1,945 |
| 2025-12-01 | 3.130 | 3.130 | 3.130 | 3.130 | 3.013 | 5,000 |
| 2025-11-28 | 3.130 | 3.130 | 3.120 | 3.130 | 3.013 | 3,654 |
| 2025-11-27 | 3.170 | 3.170 | 3.100 | 3.130 | 3.013 | 3,512 |
| 2025-11-26 | 3.190 | 3.190 | 3.160 | 3.160 | 3.041 | 6,571 |
| 2025-11-25 | 3.150 | 3.150 | 3.120 | 3.130 | 3.013 | 1,466 |
| 2025-11-24 | 3.130 | 3.150 | 3.130 | 3.150 | 3.032 | 3,770 |
| 2025-11-21 | 3.210 | 3.210 | 3.110 | 3.130 | 3.013 | 10,538 |
| 2025-11-20 | 3.300 | 3.300 | 3.270 | 3.270 | 3.147 | 1,412 |
| 2025-11-19 | 3.280 | 3.300 | 3.280 | 3.300 | 3.176 | 3,154 |
| 2025-11-18 | 3.280 | 3.280 | 3.280 | 3.280 | 3.157 | 1,761 |
| 2025-11-17 | 3.290 | 3.290 | 3.280 | 3.280 | 3.157 | 1,376 |
| 2025-11-13 | 3.340 | 3.340 | 3.290 | 3.290 | 3.167 | 168 |
| 2025-11-12 | 3.290 | 3.340 | 3.290 | 3.300 | 3.176 | 654 |
| 2025-11-11 | 3.290 | 3.290 | 3.290 | 3.290 | 3.167 | 400 |
| 2025-11-10 | 3.370 | 3.370 | 3.290 | 3.290 | 3.167 | 2,525 |
| 2025-11-07 | 3.360 | 3.360 | 3.310 | 3.310 | 3.186 | 2,939 |
| 2025-11-06 | 3.350 | 3.350 | 3.310 | 3.350 | 3.224 | 2,504 |
| 2025-11-05 | 3.360 | 3.360 | 3.360 | 3.360 | 3.234 | 210 |
| 2025-11-04 | 3.360 | 3.360 | 3.360 | 3.360 | 3.234 | 25 |
| 2025-11-03 | 3.380 | 3.390 | 3.320 | 3.320 | 3.195 | 7,092 |
| 2025-10-31 | 3.370 | 3.370 | 3.370 | 3.370 | 3.244 | 25 |
| 2025-10-30 | 3.370 | 3.370 | 3.330 | 3.330 | 3.205 | 634 |
| 2025-10-29 | 3.380 | 3.380 | 3.330 | 3.340 | 3.215 | 2,605 |
| 2025-10-28 | 3.380 | 3.380 | 3.360 | 3.360 | 3.234 | 433 |
| 2025-10-27 | 3.380 | 3.380 | 3.360 | 3.380 | 3.253 | 388 |
| 2025-10-24 | 3.380 | 3.380 | 3.360 | 3.360 | 3.234 | 4,327 |
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.