Ctac N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.680	2.820	2.680	2.810	2.810	1,279
2026-10-15	2.620	2.620	2.620	2.620	2.620	90
2026-10-14	2.680	2.680	2.620	2.620	2.620	329
2026-10-13	2.680	2.680	2.660	2.660	2.660	99
2026-10-12	2.610	2.680	2.600	2.680	2.680	1,369
2026-10-09	2.620	2.630	2.620	2.630	2.630	1,198
2026-10-08	2.740	2.740	2.600	2.600	2.600	4,784
2026-10-07	2.740	2.740	2.600	2.600	2.600	4,784
2026-10-06	2.630	2.740	2.600	2.740	2.740	4,012
2026-10-05	2.600	2.700	2.600	2.630	2.630	3,337
2026-10-02	2.700	2.700	2.700	2.700	2.700	1
2026-10-01	2.750	2.750	2.740	2.750	2.750	186
2026-09-30	2.740	2.740	2.740	2.740	2.740	175
2026-09-29	2.740	2.740	2.740	2.740	2.740	89
2026-09-28	2.770	2.770	2.680	2.680	2.680	294
2026-09-25	2.860	2.870	2.680	2.840	2.840	147
2026-09-24	2.660	2.760	2.660	2.760	2.760	1,579
2026-09-23	2.660	2.660	2.660	2.660	2.660	78
2026-09-22	2.870	2.870	2.650	2.650	2.650	3,521
2026-09-21	2.720	2.720	2.720	2.720	2.720	19
2026-09-18	2.880	2.880	2.870	2.870	2.870	221
2026-09-17	2.880	2.880	2.880	2.880	2.880	455
2026-09-16	2.880	2.880	2.880	2.880	2.880	500
2026-09-15	2.790	2.830	2.790	2.830	2.830	1,009
2026-09-14	2.710	2.790	2.700	2.790	2.790	1,593
2026-09-11	2.790	2.820	2.790	2.800	2.800	516
2026-09-10	2.810	2.810	2.700	2.790	2.790	260
2026-09-09	2.750	2.750	2.700	2.700	2.700	821
2026-09-08	2.750	2.750	2.700	2.700	2.700	821
2026-09-07	2.670	2.810	2.670	2.780	2.780	1,105
2026-09-04	2.670	2.810	2.670	2.780	2.780	1,105
2026-09-03	2.700	2.830	2.660	2.830	2.830	507
2026-09-02	2.880	2.880	2.700	2.790	2.790	1,377
2026-09-01	2.880	2.880	2.700	2.790	2.790	1,377
2026-08-31	2.810	2.810	2.700	2.750	2.750	1,050
2026-08-28	2.810	2.810	2.700	2.750	2.750	1,050
2026-08-27	2.750	2.830	2.750	2.750	2.750	0
2026-08-26	2.750	2.830	2.750	2.750	2.750	55
2026-08-25	2.750	2.750	2.700	2.750	2.750	1,035
2026-08-24	2.750	2.750	2.700	2.750	2.750	1,035
2026-08-21	2.910	2.910	2.720	2.750	2.750	59
2026-08-20	2.630	2.850	2.630	2.650	2.650	2,795
2026-08-19	2.630	2.850	2.630	2.650	2.650	2,795
2026-08-18	2.850	2.850	2.630	2.630	2.630	4,017
2026-08-17	2.850	2.850	2.820	2.820	2.820	659
2026-08-14	2.850	2.850	2.820	2.820	2.820	455
2026-08-13	2.890	2.950	2.840	2.850	2.850	5,685
2026-08-12	2.890	2.950	2.890	2.950	2.950	198
2026-08-11	2.890	2.890	2.890	2.890	2.890	113
2026-08-10	2.890	2.890	2.890	2.890	2.890	294
2026-08-07	2.900	2.900	2.900	2.900	2.900	50
2026-08-06	2.890	2.910	2.890	2.910	2.910	1,749
2026-08-05	2.890	2.910	2.890	2.910	2.910	1,749
2026-08-04	2.910	2.910	2.910	2.910	2.910	1,028
2026-08-03	2.950	2.950	2.920	2.950	2.950	1,077
2026-07-31	2.910	2.910	2.910	2.910	2.910	1,024
2026-07-30	2.910	2.910	2.910	2.910	2.910	352
2026-07-29	2.920	2.920	2.910	2.910	2.910	329
2026-07-28	2.920	2.920	2.910	2.910	2.910	329
2026-07-27	2.920	2.960	2.910	2.960	2.960	1,086

Page 1 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.