NTT System SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	26.500	28.200	26.000	27.000	27.000	56,391
2026-10-15	28.000	29.400	25.600	26.400	26.400	139,080
2026-10-14	24.800	28.500	24.600	27.300	27.300	279,198
2026-10-13	22.700	24.900	22.100	24.500	24.500	103,256
2026-10-12	20.900	22.900	20.800	22.700	22.700	114,473
2026-10-09	20.700	20.800	20.400	20.800	20.800	11,436
2026-10-08	20.600	20.900	20.300	20.800	20.800	12,196
2026-10-07	19.900	21.000	19.600	20.600	20.600	75,794
2026-10-06	19.700	19.850	19.500	19.850	19.850	19,622
2026-10-05	19.800	19.900	19.200	19.750	19.750	34,646
2026-10-02	21.000	21.000	19.600	20.100	20.100	160,409
2026-10-01	18.850	21.900	18.750	21.900	21.900	101,436
2026-09-30	16.200	17.600	16.000	17.300	17.300	20,001
2026-09-29	16.250	16.250	16.050	16.200	16.200	3,737
2026-09-28	16.200	16.450	16.150	16.200	16.200	8,201
2026-09-25	16.100	16.250	15.850	16.200	16.200	17,646
2026-09-24	16.500	16.500	16.150	16.150	16.150	3,395
2026-09-23	16.450	16.550	16.200	16.500	16.500	7,509
2026-09-22	16.350	16.600	16.150	16.450	16.450	6,808
2026-09-21	16.000	16.700	16.000	16.350	16.350	12,254
2026-09-18	16.150	16.400	15.900	16.000	16.000	7,201
2026-09-17	15.400	16.250	15.400	16.100	16.100	8,112
2026-09-16	15.400	15.650	15.400	15.600	15.600	2,796
2026-09-15	15.250	15.500	15.200	15.400	15.400	2,143
2026-09-14	15.700	15.700	15.300	15.350	15.350	2,461
2026-09-11	15.400	15.700	15.400	15.550	15.550	3,076
2026-09-10	15.700	15.700	15.250	15.300	15.092	3,277
2026-09-09	15.700	15.700	15.500	15.650	15.438	1,211
2026-09-08	15.350	15.700	15.350	15.650	15.438	6,126
2026-09-07	15.300	15.500	15.100	15.350	15.142	4,556
2026-09-04	15.650	15.750	15.000	15.500	15.290	6,299
2026-09-03	15.900	15.900	15.400	15.650	15.438	3,003
2026-09-02	15.750	15.900	15.750	15.850	15.635	3,822
2026-09-01	15.900	15.900	15.400	15.450	15.240	2,971
2026-08-31	15.700	15.900	15.550	15.850	15.635	7,589
2026-08-28	16.100	16.150	15.550	15.850	15.635	3,522
2026-08-27	16.300	16.300	15.900	16.100	15.881	4,461
2026-08-26	16.200	16.400	16.200	16.200	15.980	5,534
2026-08-25	16.850	16.850	15.750	16.250	16.029	1,862
2026-08-24	16.400	16.550	15.950	15.950	15.733	9,286
2026-08-21	15.600	16.200	15.350	16.100	15.881	8,152
2026-08-20	15.450	15.650	15.350	15.600	15.388	1,002
2026-08-19	15.400	15.600	15.200	15.300	15.092	2,986
2026-08-18	15.500	15.600	15.350	15.450	15.240	3,619
2026-08-17	15.350	15.650	15.100	15.650	15.438	1,597
2026-08-14	15.450	15.450	15.150	15.350	15.142	3,519
2026-08-13	15.650	15.650	15.250	15.250	15.043	8,237
2026-08-12	15.350	15.600	15.250	15.400	15.191	4,588
2026-08-11	15.850	15.850	15.250	15.450	15.240	11,250
2026-08-10	15.900	16.300	15.800	15.850	15.635	8,412
2026-08-07	15.600	15.900	15.600	15.850	15.635	4,016
2026-08-06	15.600	15.750	15.350	15.600	15.388	9,158
2026-08-05	15.900	16.200	15.700	15.800	15.585	2,856
2026-08-04	15.600	16.000	15.600	15.900	15.684	12,063
2026-08-03	15.200	15.700	15.200	15.550	15.339	4,674
2026-07-31	15.150	15.500	15.050	15.450	15.240	4,226
2026-07-30	15.100	15.450	15.000	15.000	14.796	5,432
2026-07-29	15.300	15.350	15.050	15.100	14.895	9,156
2026-07-28	15.650	15.750	15.250	15.350	15.142	5,063
2026-07-27	16.200	16.250	15.600	15.850	15.635	5,546

Page 1 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.2200 PLN
2025-09-24	0.1400 PLN
2024-09-24	0.1500 PLN
2023-09-26	0.0700 PLN
2022-09-27	0.3000 PLN
2021-09-27	0.1500 PLN
2020-09-29	0.0700 PLN
2019-09-24	0.1100 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.