Ctac N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.350 | 3.380 | 3.340 | 3.350 | 3.224 | 15,362 |
| 2025-10-22 | 3.330 | 3.340 | 3.330 | 3.340 | 3.215 | 1,536 |
| 2025-10-21 | 3.330 | 3.340 | 3.320 | 3.330 | 3.205 | 1,813 |
| 2025-10-20 | 3.330 | 3.340 | 3.320 | 3.340 | 3.215 | 1,975 |
| 2025-10-17 | 3.330 | 3.330 | 3.310 | 3.310 | 3.186 | 1,890 |
| 2025-10-16 | 3.340 | 3.340 | 3.310 | 3.310 | 3.186 | 3,288 |
| 2025-10-15 | 3.310 | 3.310 | 3.300 | 3.300 | 3.176 | 19,361 |
| 2025-10-14 | 3.310 | 3.310 | 3.310 | 3.310 | 3.186 | 286 |
| 2025-10-13 | 3.320 | 3.340 | 3.310 | 3.310 | 3.186 | 10,791 |
| 2025-10-10 | 3.310 | 3.330 | 3.300 | 3.310 | 3.186 | 5,423 |
| 2025-10-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.176 | 454 |
| 2025-10-08 | 3.310 | 3.310 | 3.300 | 3.300 | 3.176 | 15,016 |
| 2025-10-07 | 3.330 | 3.330 | 3.300 | 3.300 | 3.176 | 225 |
| 2025-10-06 | 3.290 | 3.310 | 3.290 | 3.300 | 3.176 | 18,700 |
| 2025-10-03 | 3.300 | 3.330 | 3.290 | 3.300 | 3.176 | 21,960 |
| 2025-10-02 | 3.300 | 3.330 | 3.290 | 3.330 | 3.205 | 1,617 |
| 2025-10-01 | 3.310 | 3.330 | 3.300 | 3.330 | 3.205 | 23,434 |
| 2025-09-30 | 3.280 | 3.340 | 3.280 | 3.340 | 3.215 | 10,172 |
| 2025-09-29 | 3.350 | 3.350 | 3.290 | 3.290 | 3.167 | 11,733 |
| 2025-09-26 | 3.350 | 3.350 | 3.350 | 3.350 | 3.224 | 155 |
| 2025-09-25 | 3.350 | 3.350 | 3.300 | 3.300 | 3.176 | 1,029 |
| 2025-09-24 | 3.340 | 3.350 | 3.310 | 3.310 | 3.186 | 9,308 |
| 2025-09-23 | 3.350 | 3.350 | 3.290 | 3.290 | 3.167 | 17,785 |
| 2025-09-22 | 3.330 | 3.370 | 3.290 | 3.320 | 3.195 | 19,651 |
| 2025-09-19 | 3.300 | 3.300 | 3.260 | 3.260 | 3.138 | 22,207 |
| 2025-09-18 | 3.350 | 3.350 | 3.280 | 3.280 | 3.157 | 12,235 |
| 2025-09-17 | 3.360 | 3.360 | 3.250 | 3.350 | 3.224 | 126,222 |
| 2025-09-16 | 3.330 | 3.360 | 3.330 | 3.330 | 3.205 | 1,436 |
| 2025-09-15 | 3.330 | 3.330 | 3.330 | 3.330 | 3.205 | 134 |
| 2025-09-12 | 3.360 | 3.360 | 3.330 | 3.340 | 3.215 | 3,128 |
| 2025-09-11 | 3.330 | 3.330 | 3.330 | 3.330 | 3.205 | 1,008 |
| 2025-09-10 | 3.330 | 3.360 | 3.330 | 3.330 | 3.205 | 869 |
| 2025-09-09 | 3.330 | 3.350 | 3.330 | 3.350 | 3.224 | 2,306 |
| 2025-09-08 | 3.360 | 3.360 | 3.330 | 3.330 | 3.205 | 5,723 |
| 2025-09-05 | 3.340 | 3.340 | 3.330 | 3.340 | 3.215 | 13,748 |
| 2025-09-04 | 3.290 | 3.290 | 3.280 | 3.280 | 3.157 | 8,418 |
| 2025-09-03 | 3.300 | 3.300 | 3.290 | 3.300 | 3.176 | 9,127 |
| 2025-09-02 | 3.280 | 3.300 | 3.280 | 3.290 | 3.167 | 7,652 |
| 2025-09-01 | 3.280 | 3.280 | 3.280 | 3.280 | 3.157 | 2,277 |
| 2025-08-29 | 3.280 | 3.300 | 3.280 | 3.280 | 3.157 | 2,480 |
| 2025-08-28 | 3.300 | 3.300 | 3.290 | 3.300 | 3.176 | 6,850 |
| 2025-08-27 | 3.280 | 3.280 | 3.280 | 3.280 | 3.157 | 318 |
| 2025-08-26 | 3.290 | 3.330 | 3.270 | 3.270 | 3.147 | 26,082 |
| 2025-08-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.176 | 1,098 |
| 2025-08-22 | 3.330 | 3.340 | 3.300 | 3.300 | 3.176 | 2,344 |
| 2025-08-21 | 3.310 | 3.330 | 3.300 | 3.330 | 3.205 | 1,094 |
| 2025-08-20 | 3.300 | 3.330 | 3.290 | 3.330 | 3.205 | 345 |
| 2025-08-19 | 3.290 | 3.290 | 3.290 | 3.290 | 3.167 | 145 |
| 2025-08-18 | 3.290 | 3.330 | 3.290 | 3.290 | 3.167 | 707 |
| 2025-08-15 | 3.290 | 3.300 | 3.290 | 3.300 | 3.176 | 213 |
| 2025-08-14 | 3.290 | 3.300 | 3.290 | 3.290 | 3.167 | 617 |
| 2025-08-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.176 | 319 |
| 2025-08-12 | 3.290 | 3.300 | 3.290 | 3.290 | 3.167 | 5,957 |
| 2025-08-11 | 3.300 | 3.300 | 3.290 | 3.300 | 3.176 | 5,882 |
| 2025-08-08 | 3.310 | 3.330 | 3.310 | 3.330 | 3.205 | 500 |
| 2025-08-07 | 3.310 | 3.310 | 3.310 | 3.310 | 3.186 | 2,791 |
| 2025-08-05 | 3.290 | 3.300 | 3.290 | 3.300 | 3.176 | 245 |
| 2025-08-04 | 3.340 | 3.340 | 3.290 | 3.300 | 3.176 | 307 |
| 2025-08-01 | 3.290 | 3.300 | 3.290 | 3.300 | 3.176 | 13,714 |
| 2025-07-31 | 3.320 | 3.320 | 3.290 | 3.290 | 3.167 | 5,286 |
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.