Ctac N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	2.750	2.750	2.750	2.750	2.566	586
2024-11-08	2.760	2.840	2.710	2.750	2.566	2,200
2024-11-07	2.770	2.770	2.760	2.760	2.575	609
2024-11-06	2.900	2.900	2.760	2.760	2.575	406
2024-11-05	2.780	2.780	2.770	2.770	2.585	246
2024-11-04	2.830	2.910	2.760	2.760	2.575	3,309
2024-11-01	2.840	2.910	2.840	2.910	2.715	5,057
2024-10-31	2.850	2.850	2.840	2.840	2.650	1,180
2024-10-30	2.840	2.940	2.840	2.850	2.659	9,866
2024-10-29	2.790	2.830	2.780	2.830	2.641	2,322
2024-10-28	2.950	2.950	2.660	2.810	2.622	57,659
2024-10-25	2.910	2.950	2.880	2.950	2.753	2,081
2024-10-24	3.010	3.020	2.900	2.900	2.706	17,913
2024-10-23	3.080	3.090	2.890	3.030	2.827	19,160
2024-10-22	2.900	3.090	2.900	3.000	2.799	13,489
2024-10-21	2.930	2.940	2.930	2.930	2.734	2,800
2024-10-18	2.970	2.970	2.890	2.890	2.697	2,249
2024-10-17	2.890	3.040	2.890	2.900	2.706	8,229
2024-10-16	2.890	2.900	2.890	2.890	2.697	4,498
2024-10-15	2.940	2.940	2.890	2.890	2.697	1,905
2024-10-14	2.930	3.030	2.920	2.920	2.725	960
2024-10-11	3.070	3.070	2.920	2.950	2.753	2,632
2024-10-10	2.970	3.070	2.910	3.070	2.865	16,646
2024-10-09	2.900	2.900	2.890	2.900	2.706	3,256
2024-10-08	2.980	2.980	2.890	2.890	2.697	294
2024-10-07	3.000	3.000	2.890	2.890	2.697	138
2024-10-04	2.990	2.990	2.900	2.900	2.706	1,168
2024-10-03	2.910	2.920	2.910	2.920	2.725	2,180
2024-10-02	2.910	2.910	2.900	2.910	2.715	1,083
2024-10-01	3.000	3.000	2.880	2.940	2.743	27,424
2024-09-30	3.000	3.060	3.000	3.060	2.855	10,911
2024-09-27	2.910	2.940	2.900	2.940	2.743	8,450
2024-09-26	2.860	2.910	2.860	2.910	2.715	1,978
2024-09-25	2.880	2.910	2.850	2.900	2.706	26,188
2024-09-24	2.950	2.950	2.860	2.910	2.715	1,362
2024-09-20	2.850	2.870	2.850	2.870	2.678	1,449
2024-09-19	2.950	2.980	2.840	2.850	2.659	32,345
2024-09-18	2.990	2.990	2.950	2.950	2.753	625
2024-09-17	2.850	2.950	2.790	2.950	2.753	12,223
2024-09-13	2.850	2.920	2.850	2.920	2.725	8,398
2024-09-12	2.900	2.900	2.890	2.890	2.697	357
2024-09-11	2.840	2.890	2.650	2.880	2.687	11,612
2024-09-10	2.860	2.860	2.790	2.790	2.603	10,759
2024-09-09	2.910	2.910	2.850	2.890	2.697	451
2024-09-06	2.850	2.910	2.840	2.840	2.650	1,844
2024-09-05	2.920	2.930	2.850	2.910	2.715	4,154
2024-09-04	2.830	2.900	2.820	2.820	2.631	2,293
2024-09-03	3.000	3.000	2.810	2.910	2.715	2,729
2024-09-02	2.950	3.000	2.950	3.000	2.799	614
2024-08-30	2.980	3.000	2.950	3.000	2.799	1,215
2024-08-29	3.040	3.040	2.950	2.950	2.753	2,260
2024-08-28	3.040	3.040	3.010	3.010	2.809	1,893
2024-08-27	3.050	3.060	3.050	3.060	2.855	104
2024-08-26	3.060	3.060	3.060	3.060	2.855	1,015
2024-08-23	3.050	3.050	3.050	3.050	2.846	48
2024-08-22	2.950	3.050	2.950	3.050	2.846	900
2024-08-21	2.950	3.020	2.950	3.020	2.818	69
2024-08-20	2.940	3.060	2.940	3.010	2.809	608
2024-08-19	3.000	3.050	3.000	3.050	2.846	496
2024-08-16	3.060	3.060	3.060	3.060	2.855	115

← NewerPage 9 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.