Ctac N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	3.000	3.000	2.880	2.960	2.762	5,235
2025-02-06	3.000	3.000	3.000	3.000	2.799	592
2025-02-05	2.930	3.000	2.930	3.000	2.799	10,127
2025-02-04	2.940	2.940	2.940	2.940	2.743	208
2025-02-03	2.890	2.890	2.880	2.880	2.687	670
2025-01-31	2.900	2.900	2.900	2.900	2.706	1,749
2025-01-30	2.880	2.930	2.880	2.890	2.697	1,348
2025-01-29	2.950	2.950	2.880	2.900	2.706	3,762
2025-01-28	2.870	2.950	2.870	2.950	2.753	2,275
2025-01-27	2.900	2.960	2.900	2.900	2.706	2,397
2025-01-24	2.920	2.950	2.900	2.900	2.706	4,661
2025-01-23	2.930	2.930	2.860	2.860	2.669	439
2025-01-22	2.940	2.940	2.850	2.860	2.669	4,453
2025-01-21	2.940	2.940	2.940	2.940	2.743	202
2025-01-20	2.900	2.940	2.850	2.900	2.706	1,034
2025-01-17	2.960	2.980	2.900	2.900	2.706	1,075
2025-01-16	2.930	2.930	2.900	2.900	2.706	876
2025-01-15	2.900	2.960	2.900	2.930	2.734	1,508
2025-01-14	2.910	2.980	2.900	2.980	2.781	2,081
2025-01-13	2.930	2.930	2.920	2.920	2.725	1,301
2025-01-10	2.950	2.950	2.930	2.950	2.753	394
2025-01-09	2.950	2.970	2.950	2.950	2.753	775
2025-01-08	3.020	3.020	2.910	2.950	2.753	47,472
2025-01-07	2.960	3.040	2.960	3.020	2.818	5,954
2025-01-06	2.980	3.000	2.950	2.950	2.753	1,427
2025-01-03	3.010	3.010	3.000	3.000	2.799	1,424
2025-01-02	3.010	3.010	3.000	3.000	2.799	3,067
2024-12-30	2.980	2.980	2.970	2.980	2.781	16,788
2024-12-27	2.980	2.990	2.980	2.980	2.781	4,629
2024-12-24	3.060	3.060	2.980	2.980	2.781	4,334
2024-12-23	3.080	3.080	2.950	2.990	2.790	77,755
2024-12-20	2.880	3.100	2.880	3.000	2.799	78,753
2024-12-19	2.850	2.930	2.850	2.850	2.659	407
2024-12-18	2.900	2.950	2.830	2.830	2.641	4,044
2024-12-17	2.990	2.990	2.810	2.810	2.622	15,914
2024-12-16	2.860	2.990	2.860	2.920	2.725	6,173
2024-12-13	3.000	3.000	2.900	2.900	2.706	6,130
2024-12-12	2.950	3.000	2.940	2.940	2.743	213
2024-12-11	2.950	2.950	2.830	2.830	2.641	372
2024-12-10	2.900	2.950	2.900	2.950	2.753	8,478
2024-12-09	2.770	2.880	2.770	2.880	2.687	6,058
2024-12-06	2.810	2.880	2.810	2.880	2.687	15,689
2024-12-05	2.890	2.900	2.760	2.880	2.687	28,143
2024-12-04	2.880	2.920	2.780	2.920	2.725	43,671
2024-12-03	2.800	2.880	2.790	2.880	2.687	4,265
2024-12-02	2.900	2.900	2.780	2.780	2.594	27,887
2024-11-29	2.900	2.910	2.850	2.910	2.715	3,271
2024-11-28	2.830	2.920	2.830	2.860	2.669	18,399
2024-11-27	2.730	2.880	2.700	2.720	2.538	20,212
2024-11-26	2.730	2.760	2.720	2.720	2.538	10,575
2024-11-25	2.740	2.740	2.720	2.740	2.557	647
2024-11-22	2.690	2.690	2.650	2.680	2.501	6,359
2024-11-21	2.660	2.700	2.660	2.660	2.482	5,738
2024-11-20	2.700	2.700	2.650	2.700	2.519	2,235
2024-11-19	2.680	2.720	2.650	2.710	2.529	13,088
2024-11-18	2.690	2.690	2.660	2.660	2.482	9,676
2024-11-15	2.670	2.730	2.660	2.690	2.510	12,928
2024-11-14	2.700	2.750	2.650	2.730	2.547	16,674
2024-11-13	2.730	2.740	2.670	2.670	2.491	12,674
2024-11-12	2.850	2.870	2.720	2.720	2.538	880

← NewerPage 8 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.