Ctac N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 3.320 | 3.320 | 3.290 | 3.290 | 3.167 | 5,286 |
| 2025-07-30 | 3.310 | 3.320 | 3.300 | 3.300 | 3.176 | 13,707 |
| 2025-07-29 | 3.300 | 3.330 | 3.300 | 3.310 | 3.186 | 8,247 |
| 2025-07-28 | 3.320 | 3.330 | 3.300 | 3.300 | 3.176 | 18,489 |
| 2025-07-25 | 3.340 | 3.340 | 3.320 | 3.340 | 3.215 | 1,352 |
| 2025-07-24 | 3.330 | 3.340 | 3.320 | 3.320 | 3.195 | 7,094 |
| 2025-07-23 | 3.320 | 3.330 | 3.320 | 3.320 | 3.195 | 1,896 |
| 2025-07-22 | 3.320 | 3.320 | 3.320 | 3.320 | 3.195 | 421 |
| 2025-07-21 | 3.350 | 3.350 | 3.330 | 3.340 | 3.215 | 1,170 |
| 2025-07-18 | 3.350 | 3.350 | 3.310 | 3.350 | 3.224 | 2,927 |
| 2025-07-17 | 3.310 | 3.350 | 3.310 | 3.340 | 3.215 | 12,435 |
| 2025-07-16 | 3.330 | 3.350 | 3.310 | 3.330 | 3.205 | 8,128 |
| 2025-07-15 | 3.340 | 3.340 | 3.330 | 3.330 | 3.205 | 10,645 |
| 2025-07-14 | 3.310 | 3.320 | 3.310 | 3.320 | 3.195 | 4,904 |
| 2025-07-11 | 3.310 | 3.340 | 3.310 | 3.340 | 3.215 | 302 |
| 2025-07-10 | 3.350 | 3.350 | 3.300 | 3.310 | 3.186 | 17,643 |
| 2025-07-09 | 3.330 | 3.350 | 3.330 | 3.340 | 3.215 | 4,498 |
| 2025-07-08 | 3.330 | 3.350 | 3.330 | 3.340 | 3.215 | 8,877 |
| 2025-07-07 | 3.330 | 3.350 | 3.330 | 3.330 | 3.205 | 719 |
| 2025-07-04 | 3.330 | 3.330 | 3.330 | 3.330 | 3.205 | 515 |
| 2025-07-03 | 3.330 | 3.350 | 3.330 | 3.350 | 3.224 | 86 |
| 2025-07-02 | 3.350 | 3.350 | 3.350 | 3.350 | 3.224 | 63 |
| 2025-07-01 | 3.350 | 3.350 | 3.330 | 3.350 | 3.224 | 643 |
| 2025-06-30 | 3.330 | 3.350 | 3.330 | 3.350 | 3.224 | 5,056 |
| 2025-06-27 | 3.350 | 3.350 | 3.350 | 3.350 | 3.224 | 119 |
| 2025-06-26 | 3.330 | 3.350 | 3.330 | 3.350 | 3.224 | 391 |
| 2025-06-25 | 3.330 | 3.330 | 3.330 | 3.330 | 3.205 | 10,075 |
| 2025-06-24 | 3.330 | 3.340 | 3.330 | 3.330 | 3.205 | 3,845 |
| 2025-06-23 | 3.330 | 3.350 | 3.330 | 3.330 | 3.205 | 1,217 |
| 2025-06-20 | 3.330 | 3.340 | 3.330 | 3.330 | 3.205 | 752 |
| 2025-06-19 | 3.350 | 3.350 | 3.330 | 3.350 | 3.224 | 105 |
| 2025-06-18 | 3.330 | 3.350 | 3.330 | 3.350 | 3.224 | 959 |
| 2025-06-17 | 3.350 | 3.350 | 3.340 | 3.340 | 3.215 | 158 |
| 2025-06-16 | 3.340 | 3.350 | 3.330 | 3.350 | 3.224 | 1,304 |
| 2025-06-13 | 3.350 | 3.350 | 3.330 | 3.330 | 3.205 | 176 |
| 2025-06-12 | 3.330 | 3.350 | 3.330 | 3.330 | 3.205 | 4,028 |
| 2025-06-11 | 3.350 | 3.350 | 3.330 | 3.340 | 3.215 | 1,253 |
| 2025-06-10 | 3.330 | 3.350 | 3.330 | 3.350 | 3.224 | 1,609 |
| 2025-06-09 | 3.350 | 3.350 | 3.330 | 3.350 | 3.224 | 954 |
| 2025-06-06 | 3.350 | 3.350 | 3.330 | 3.330 | 3.205 | 1,663 |
| 2025-06-05 | 3.330 | 3.350 | 3.330 | 3.350 | 3.224 | 2,773 |
| 2025-06-04 | 3.340 | 3.360 | 3.340 | 3.350 | 3.224 | 3,171 |
| 2025-06-03 | 3.360 | 3.360 | 3.340 | 3.340 | 3.215 | 5,049 |
| 2025-06-02 | 3.340 | 3.360 | 3.340 | 3.360 | 3.234 | 1,264 |
| 2025-05-30 | 3.360 | 3.360 | 3.330 | 3.340 | 3.215 | 1,805 |
| 2025-05-29 | 3.360 | 3.360 | 3.330 | 3.360 | 3.234 | 505 |
| 2025-05-28 | 3.330 | 3.360 | 3.330 | 3.360 | 3.234 | 3,996 |
| 2025-05-27 | 3.340 | 3.340 | 3.320 | 3.330 | 3.205 | 11,761 |
| 2025-05-26 | 3.340 | 3.370 | 3.340 | 3.360 | 3.234 | 2,787 |
| 2025-05-23 | 3.370 | 3.370 | 3.340 | 3.370 | 3.244 | 1,316 |
| 2025-05-22 | 3.360 | 3.370 | 3.340 | 3.370 | 3.244 | 1,295 |
| 2025-05-21 | 3.360 | 3.360 | 3.340 | 3.360 | 3.234 | 3,901 |
| 2025-05-20 | 3.360 | 3.360 | 3.330 | 3.360 | 3.234 | 1,729 |
| 2025-05-19 | 3.350 | 3.360 | 3.320 | 3.320 | 3.195 | 9,641 |
| 2025-05-16 | 3.370 | 3.370 | 3.320 | 3.340 | 3.215 | 11,632 |
| 2025-05-15 | 3.350 | 3.360 | 3.320 | 3.320 | 3.195 | 5,021 |
| 2025-05-14 | 3.380 | 3.380 | 3.340 | 3.340 | 3.215 | 7,719 |
| 2025-05-13 | 3.360 | 3.370 | 3.340 | 3.340 | 3.215 | 8,159 |
| 2025-05-12 | 3.340 | 3.370 | 3.340 | 3.370 | 3.244 | 7,745 |
| 2025-05-09 | 3.360 | 3.370 | 3.360 | 3.370 | 3.244 | 1,298 |
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.