Ctac N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 3.380 | 3.380 | 3.340 | 3.380 | 3.253 | 3,397 |
| 2025-05-07 | 3.370 | 3.390 | 3.370 | 3.380 | 3.253 | 12,442 |
| 2025-05-06 | 3.400 | 3.400 | 3.370 | 3.370 | 3.244 | 1,966 |
| 2025-05-05 | 3.370 | 3.400 | 3.370 | 3.390 | 3.263 | 68,101 |
| 2025-05-02 | 3.370 | 3.390 | 3.370 | 3.370 | 3.244 | 42,530 |
| 2025-04-30 | 3.400 | 3.400 | 3.390 | 3.400 | 3.272 | 4,276 |
| 2025-04-29 | 3.380 | 3.400 | 3.360 | 3.390 | 3.263 | 23,790 |
| 2025-04-28 | 3.390 | 3.390 | 3.350 | 3.370 | 3.244 | 34,802 |
| 2025-04-25 | 3.390 | 3.390 | 3.350 | 3.390 | 3.263 | 24,446 |
| 2025-04-24 | 3.390 | 3.390 | 3.340 | 3.390 | 3.263 | 13,520 |
| 2025-04-23 | 3.330 | 3.420 | 3.320 | 3.370 | 3.244 | 32,924 |
| 2025-04-22 | 3.360 | 3.370 | 3.260 | 3.330 | 3.205 | 67,421 |
| 2025-04-17 | 3.500 | 3.500 | 3.350 | 3.360 | 3.234 | 27,126 |
| 2025-04-16 | 3.470 | 3.600 | 3.390 | 3.600 | 3.359 | 229,990 |
| 2025-04-15 | 3.450 | 3.470 | 3.420 | 3.470 | 3.238 | 24,373 |
| 2025-04-14 | 3.480 | 3.480 | 3.390 | 3.420 | 3.191 | 15,547 |
| 2025-04-11 | 3.320 | 3.490 | 3.250 | 3.490 | 3.256 | 163,956 |
| 2025-04-10 | 3.350 | 3.460 | 3.200 | 3.340 | 3.116 | 118,261 |
| 2025-04-09 | 3.400 | 3.490 | 3.400 | 3.430 | 3.200 | 9,758 |
| 2025-04-08 | 3.460 | 3.500 | 3.330 | 3.500 | 3.266 | 272,705 |
| 2025-04-07 | 3.010 | 3.450 | 3.010 | 3.350 | 3.126 | 135,163 |
| 2025-04-04 | 3.510 | 3.550 | 3.360 | 3.450 | 3.219 | 14,073 |
| 2025-04-03 | 3.500 | 3.500 | 3.420 | 3.500 | 3.266 | 11,468 |
| 2025-04-02 | 3.490 | 3.500 | 3.490 | 3.500 | 3.266 | 3,206 |
| 2025-04-01 | 3.460 | 3.510 | 3.460 | 3.500 | 3.266 | 2,232 |
| 2025-03-31 | 3.550 | 3.550 | 3.440 | 3.500 | 3.266 | 12,803 |
| 2025-03-28 | 3.500 | 3.550 | 3.500 | 3.530 | 3.294 | 17,010 |
| 2025-03-27 | 3.520 | 3.520 | 3.480 | 3.490 | 3.256 | 7,080 |
| 2025-03-26 | 3.480 | 3.600 | 3.480 | 3.590 | 3.350 | 14,568 |
| 2025-03-25 | 3.500 | 3.510 | 3.470 | 3.480 | 3.247 | 4,199 |
| 2025-03-24 | 3.510 | 3.510 | 3.470 | 3.480 | 3.247 | 6,347 |
| 2025-03-20 | 3.500 | 3.510 | 3.480 | 3.510 | 3.275 | 4,951 |
| 2025-03-19 | 3.460 | 3.510 | 3.450 | 3.510 | 3.275 | 9,302 |
| 2025-03-18 | 3.510 | 3.510 | 3.450 | 3.500 | 3.266 | 6,030 |
| 2025-03-17 | 3.510 | 3.510 | 3.450 | 3.510 | 3.275 | 7,277 |
| 2025-03-14 | 3.480 | 3.510 | 3.440 | 3.500 | 3.266 | 5,124 |
| 2025-03-13 | 3.500 | 3.510 | 3.420 | 3.440 | 3.210 | 10,109 |
| 2025-03-12 | 3.320 | 3.600 | 3.310 | 3.480 | 3.247 | 91,456 |
| 2025-03-11 | 3.410 | 3.480 | 3.330 | 3.370 | 3.144 | 23,867 |
| 2025-03-10 | 3.390 | 3.480 | 3.230 | 3.470 | 3.238 | 87,103 |
| 2025-03-07 | 2.990 | 3.460 | 2.990 | 3.460 | 3.228 | 417,411 |
| 2025-03-06 | 2.910 | 2.990 | 2.870 | 2.890 | 2.697 | 2,535 |
| 2025-03-05 | 2.880 | 2.990 | 2.880 | 2.880 | 2.687 | 1,663 |
| 2025-03-04 | 2.870 | 2.950 | 2.870 | 2.870 | 2.678 | 706 |
| 2025-03-03 | 3.010 | 3.020 | 2.990 | 3.000 | 2.799 | 4,561 |
| 2025-02-28 | 3.000 | 3.000 | 3.000 | 3.000 | 2.799 | 787 |
| 2025-02-27 | 2.900 | 3.000 | 2.900 | 3.000 | 2.799 | 24,421 |
| 2025-02-26 | 2.760 | 2.900 | 2.760 | 2.900 | 2.706 | 3,027 |
| 2025-02-25 | 2.850 | 2.850 | 2.760 | 2.760 | 2.575 | 3,160 |
| 2025-02-24 | 2.850 | 2.850 | 2.850 | 2.850 | 2.659 | 350 |
| 2025-02-21 | 2.850 | 2.850 | 2.830 | 2.840 | 2.650 | 6,481 |
| 2025-02-20 | 2.890 | 2.900 | 2.830 | 2.830 | 2.641 | 2,380 |
| 2025-02-19 | 2.800 | 2.800 | 2.800 | 2.800 | 2.613 | 3,166 |
| 2025-02-18 | 2.830 | 2.830 | 2.760 | 2.790 | 2.603 | 7,036 |
| 2025-02-17 | 2.860 | 2.900 | 2.830 | 2.900 | 2.706 | 1,041 |
| 2025-02-14 | 2.860 | 2.880 | 2.830 | 2.830 | 2.641 | 3,722 |
| 2025-02-13 | 2.850 | 2.850 | 2.850 | 2.850 | 2.659 | 497 |
| 2025-02-12 | 2.800 | 2.900 | 2.770 | 2.900 | 2.706 | 3,549 |
| 2025-02-11 | 2.840 | 2.880 | 2.830 | 2.860 | 2.669 | 2,371 |
| 2025-02-10 | 2.920 | 2.920 | 2.830 | 2.880 | 2.687 | 1,367 |
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.