Ctac N.V. (CTAC.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
As of 11:09AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.0900 | 3.0900 | 3.0800 | 3.0900 | 3.0900 | 1,928 |
| 09 May 2024 | 3.0400 | 3.1900 | 3.0400 | 3.0800 | 3.0800 | 8,845 |
| 08 May 2024 | 3.1000 | 3.1500 | 3.0200 | 3.0500 | 3.0500 | 17,094 |
| 07 May 2024 | 3.0600 | 3.1200 | 3.0600 | 3.1000 | 3.1000 | 8,356 |
| 06 May 2024 | 3.0400 | 3.0800 | 3.0200 | 3.0500 | 3.0500 | 6,569 |
| 03 May 2024 | 3.0600 | 3.1000 | 3.0300 | 3.0300 | 3.0300 | 12,178 |
| 02 May 2024 | 3.0800 | 3.1200 | 3.0200 | 3.0600 | 3.0600 | 5,720 |
| 30 Apr 2024 | 3.1600 | 3.2000 | 3.0000 | 3.0600 | 3.0600 | 62,366 |
| 29 Apr 2024 | 3.3100 | 3.3100 | 3.1900 | 3.1900 | 3.1900 | 26,413 |
| 26 Apr 2024 | 3.3700 | 3.4200 | 3.2800 | 3.3000 | 3.3000 | 48,512 |
| 25 Apr 2024 | 3.4600 | 3.4700 | 3.3600 | 3.3600 | 3.3600 | 22,403 |
| 24 Apr 2024 | 3.8000 | 3.8000 | 3.4600 | 3.4900 | 3.4900 | 72,285 |
| 23 Apr 2024 | 4.1000 | 4.1000 | 3.9800 | 4.1000 | 4.1000 | 14,000 |
| 22 Apr 2024 | 4.1000 | 4.1000 | 3.9200 | 4.0600 | 4.0600 | 1,881 |
| 19 Apr 2024 | 3.9100 | 4.1000 | 3.8700 | 4.0200 | 4.0200 | 39,225 |
| 18 Apr 2024 | 3.8800 | 3.9100 | 3.7600 | 3.9100 | 3.9100 | 2,350 |
| 17 Apr 2024 | 3.9700 | 3.9700 | 3.9000 | 3.9400 | 3.9400 | 14,461 |
| 16 Apr 2024 | 3.9500 | 3.9900 | 3.9100 | 3.9100 | 3.9100 | 10,818 |
| 15 Apr 2024 | 3.9700 | 3.9900 | 3.9500 | 3.9500 | 3.9500 | 60,458 |
| 12 Apr 2024 | 3.8800 | 3.9900 | 3.8800 | 3.9400 | 3.9400 | 17,151 |
| 11 Apr 2024 | 3.7700 | 3.8900 | 3.7600 | 3.8900 | 3.8900 | 65,259 |
| 11 Apr 2024 | 0.11 Dividend | |||||
| 10 Apr 2024 | 3.8200 | 3.8600 | 3.7800 | 3.8100 | 3.7000 | 58,546 |
| 09 Apr 2024 | 3.7500 | 3.8200 | 3.7500 | 3.7600 | 3.6514 | 50,479 |
| 08 Apr 2024 | 3.7500 | 3.8000 | 3.7400 | 3.7900 | 3.6806 | 49,078 |
| 05 Apr 2024 | 3.7900 | 3.7900 | 3.7100 | 3.7400 | 3.6320 | 11,174 |
| 04 Apr 2024 | 3.7500 | 3.7900 | 3.7000 | 3.7900 | 3.6806 | 29,612 |
| 03 Apr 2024 | 3.7800 | 3.7900 | 3.7400 | 3.7500 | 3.6417 | 73,028 |
| 02 Apr 2024 | 3.8000 | 3.8000 | 3.6200 | 3.7800 | 3.6709 | 32,058 |
| 28 Mar 2024 | 3.7600 | 3.7800 | 3.7200 | 3.7800 | 3.6709 | 15,460 |
| 27 Mar 2024 | 3.7600 | 3.7800 | 3.6600 | 3.7600 | 3.6514 | 10,323 |
| 26 Mar 2024 | 3.7200 | 3.8600 | 3.7000 | 3.8200 | 3.7097 | 36,762 |
| 25 Mar 2024 | 3.7400 | 3.7400 | 3.6800 | 3.7200 | 3.6126 | 14,140 |
| 22 Mar 2024 | 3.4000 | 3.7400 | 3.3800 | 3.7200 | 3.6126 | 95,782 |
| 21 Mar 2024 | 3.3000 | 3.4600 | 3.3000 | 3.4000 | 3.3018 | 3,804 |
| 20 Mar 2024 | 3.4000 | 3.4000 | 3.3400 | 3.3600 | 3.2630 | 2,837 |
| 19 Mar 2024 | 3.3600 | 3.4000 | 3.3000 | 3.3000 | 3.2047 | 2,000 |
| 18 Mar 2024 | 3.3200 | 3.3200 | 3.2800 | 3.3000 | 3.2047 | 4,131 |
| 15 Mar 2024 | 3.3600 | 3.4600 | 3.3600 | 3.4400 | 3.3407 | 2,328 |
| 14 Mar 2024 | 3.4600 | 3.4600 | 3.3800 | 3.3800 | 3.2824 | 330 |
| 13 Mar 2024 | 3.4200 | 3.4600 | 3.4000 | 3.4600 | 3.3601 | 1,085 |
| 12 Mar 2024 | 3.4600 | 3.5000 | 3.4200 | 3.4400 | 3.3407 | 2,720 |
| 11 Mar 2024 | 3.4800 | 3.5600 | 3.4600 | 3.4600 | 3.3601 | 6,969 |
| 08 Mar 2024 | 3.4600 | 3.5600 | 3.4600 | 3.4600 | 3.3601 | 16,164 |
| 07 Mar 2024 | 3.4600 | 3.5600 | 3.4600 | 3.5600 | 3.4572 | 7,393 |
| 06 Mar 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4184 | 3,172 |
| 05 Mar 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5200 | 3.4184 | 2,230 |
| 04 Mar 2024 | 3.5200 | 3.5400 | 3.4600 | 3.4600 | 3.3601 | 3,316 |
| 01 Mar 2024 | 3.5000 | 3.5400 | 3.4400 | 3.5400 | 3.4378 | 4,339 |
| 29 Feb 2024 | 3.4000 | 3.5400 | 3.4000 | 3.5400 | 3.4378 | 16,381 |
| 28 Feb 2024 | 3.4400 | 3.5600 | 3.4400 | 3.4800 | 3.3795 | 20,530 |
| 27 Feb 2024 | 3.4600 | 3.4600 | 3.2400 | 3.4600 | 3.3601 | 44,458 |
| 26 Feb 2024 | 3.5000 | 3.5000 | 3.2600 | 3.3800 | 3.2824 | 12,250 |
| 23 Feb 2024 | 3.3800 | 3.5000 | 3.3800 | 3.5000 | 3.3990 | 15,898 |
| 22 Feb 2024 | 3.4000 | 3.4400 | 3.3000 | 3.3200 | 3.2241 | 13,321 |
| 21 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2047 | - |
| 20 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2047 | - |
| 19 Feb 2024 | 3.2800 | 3.3600 | 3.2800 | 3.3000 | 3.2047 | 4,460 |
| 16 Feb 2024 | 3.3600 | 3.3800 | 3.3200 | 3.3200 | 3.2241 | 4,897 |
| 15 Feb 2024 | 3.3200 | 3.3800 | 3.3200 | 3.3600 | 3.2630 | 2,295 |
| 14 Feb 2024 | 3.3800 | 3.3800 | 3.3000 | 3.3000 | 3.2047 | 739 |
| 13 Feb 2024 | 3.3600 | 3.3800 | 3.3000 | 3.3800 | 3.2824 | 8,430 |
| 12 Feb 2024 | 3.3200 | 3.3800 | 3.3200 | 3.3800 | 3.2824 | 2,952 |
| 09 Feb 2024 | 3.2400 | 3.3400 | 3.2400 | 3.3400 | 3.2436 | 8,358 |
| 08 Feb 2024 | 3.2200 | 3.3800 | 3.2000 | 3.3800 | 3.2824 | 7,977 |
| 07 Feb 2024 | 3.2800 | 3.4600 | 3.1600 | 3.3000 | 3.2047 | 31,271 |
| 06 Feb 2024 | 3.4600 | 3.4600 | 3.3800 | 3.4400 | 3.3407 | 3,583 |
| 05 Feb 2024 | 3.3600 | 3.4400 | 3.3600 | 3.4400 | 3.3407 | 6,880 |
| 02 Feb 2024 | 3.3800 | 3.4000 | 3.3400 | 3.4000 | 3.3018 | 4,550 |
| 01 Feb 2024 | 3.3800 | 3.3800 | 3.3000 | 3.3800 | 3.2824 | 412 |
| 31 Jan 2024 | 3.3600 | 3.4000 | 3.2400 | 3.3800 | 3.2824 | 31,024 |
| 30 Jan 2024 | 3.4400 | 3.4400 | 3.3400 | 3.3600 | 3.2630 | 12,529 |
| 29 Jan 2024 | 3.4200 | 3.4400 | 3.3600 | 3.4400 | 3.3407 | 3,642 |
| 26 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3213 | 933 |
| 25 Jan 2024 | 3.4400 | 3.4400 | 3.3800 | 3.4200 | 3.3213 | 2,226 |
| 24 Jan 2024 | 3.3400 | 3.4400 | 3.3400 | 3.4400 | 3.3407 | 1,920 |
| 23 Jan 2024 | 3.4400 | 3.4400 | 3.3000 | 3.4400 | 3.3407 | 2,800 |
| 22 Jan 2024 | 3.4000 | 3.4400 | 3.3200 | 3.4000 | 3.3018 | 6,985 |
| 19 Jan 2024 | 3.3200 | 3.3800 | 3.2400 | 3.3800 | 3.2824 | 8,866 |
| 18 Jan 2024 | 3.3800 | 3.4000 | 3.2600 | 3.3800 | 3.2824 | 14,484 |
| 17 Jan 2024 | 3.4400 | 3.4800 | 3.3800 | 3.3800 | 3.2824 | 4,660 |
| 16 Jan 2024 | 3.4200 | 3.5000 | 3.4000 | 3.4400 | 3.3407 | 1,655 |
| 15 Jan 2024 | 3.4400 | 3.4400 | 3.4000 | 3.4400 | 3.3407 | 946 |
| 12 Jan 2024 | 3.4800 | 3.5000 | 3.4400 | 3.4400 | 3.3407 | 1,809 |
| 11 Jan 2024 | 3.4800 | 3.5000 | 3.4800 | 3.4800 | 3.3795 | 1,269 |
| 10 Jan 2024 | 3.5600 | 3.5600 | 3.4000 | 3.4800 | 3.3795 | 2,447 |
| 09 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4572 | 155 |
| 08 Jan 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3601 | 14 |
| 05 Jan 2024 | 3.5000 | 3.5000 | 3.4600 | 3.5000 | 3.3990 | 2,718 |
| 04 Jan 2024 | 3.5000 | 3.5600 | 3.5000 | 3.5000 | 3.3990 | 32,378 |
| 03 Jan 2024 | 3.4200 | 3.5400 | 3.4200 | 3.5000 | 3.3990 | 6,090 |
| 02 Jan 2024 | 3.3800 | 3.5000 | 3.3800 | 3.4000 | 3.3018 | 3,747 |
| 29 Dec 2023 | 3.3800 | 3.4000 | 3.3000 | 3.3000 | 3.2047 | 37,862 |
| 28 Dec 2023 | 3.3800 | 3.4000 | 3.3800 | 3.3800 | 3.2824 | 5,369 |
| 27 Dec 2023 | 3.3800 | 3.3800 | 3.3600 | 3.3600 | 3.2630 | 6,463 |
| 22 Dec 2023 | 3.3600 | 3.3800 | 3.3400 | 3.3800 | 3.2824 | 2,673 |
| 21 Dec 2023 | 3.3800 | 3.3800 | 3.3400 | 3.3800 | 3.2824 | 3,398 |
| 20 Dec 2023 | 3.3600 | 3.3800 | 3.3600 | 3.3800 | 3.2824 | 1,726 |
| 19 Dec 2023 | 3.3800 | 3.3800 | 3.3600 | 3.3600 | 3.2630 | 165 |
| 18 Dec 2023 | 3.3600 | 3.3800 | 3.3200 | 3.3200 | 3.2241 | 2,762 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.