NTT System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 7.140 | 7.200 | 6.960 | 7.140 | 6.813 | 3,732 |
| 2024-08-19 | 6.880 | 7.140 | 6.880 | 7.120 | 6.794 | 3,474 |
| 2024-08-16 | 6.760 | 7.100 | 6.760 | 6.980 | 6.660 | 20,316 |
| 2024-08-14 | 6.800 | 7.200 | 6.700 | 7.200 | 6.870 | 21,445 |
| 2024-08-13 | 7.140 | 7.140 | 6.660 | 6.660 | 6.355 | 5,482 |
| 2024-08-12 | 6.680 | 7.220 | 6.620 | 7.120 | 6.794 | 21,429 |
| 2024-08-09 | 6.600 | 6.820 | 6.600 | 6.680 | 6.374 | 2,994 |
| 2024-08-08 | 6.800 | 6.880 | 6.460 | 6.820 | 6.508 | 16,702 |
| 2024-08-07 | 6.720 | 6.940 | 6.480 | 6.800 | 6.489 | 24,339 |
| 2024-08-06 | 6.680 | 6.760 | 6.300 | 6.720 | 6.412 | 4,022 |
| 2024-08-05 | 7.000 | 7.000 | 6.020 | 6.660 | 6.355 | 53,761 |
| 2024-08-02 | 7.060 | 7.200 | 6.760 | 7.100 | 6.775 | 16,549 |
| 2024-08-01 | 7.320 | 7.340 | 7.040 | 7.300 | 6.966 | 4,721 |
| 2024-07-31 | 7.380 | 7.400 | 7.320 | 7.340 | 7.004 | 449 |
| 2024-07-30 | 7.460 | 7.460 | 7.400 | 7.420 | 7.080 | 138 |
| 2024-07-29 | 7.340 | 7.460 | 7.340 | 7.460 | 7.118 | 335 |
| 2024-07-26 | 7.340 | 7.340 | 7.240 | 7.320 | 6.985 | 3,921 |
| 2024-07-25 | 7.280 | 7.360 | 7.280 | 7.300 | 6.966 | 11,030 |
| 2024-07-24 | 7.360 | 7.360 | 7.200 | 7.280 | 6.947 | 1,092 |
| 2024-07-23 | 7.600 | 7.600 | 7.200 | 7.360 | 7.023 | 7,794 |
| 2024-07-22 | 7.380 | 7.560 | 7.380 | 7.540 | 7.195 | 11,757 |
| 2024-07-19 | 7.800 | 7.800 | 7.380 | 7.380 | 7.042 | 9,550 |
| 2024-07-18 | 7.600 | 7.800 | 7.520 | 7.800 | 7.443 | 17,399 |
| 2024-07-17 | 7.580 | 7.600 | 7.380 | 7.580 | 7.233 | 5,216 |
| 2024-07-16 | 7.680 | 7.700 | 7.340 | 7.380 | 7.042 | 7,558 |
| 2024-07-15 | 7.680 | 7.680 | 7.560 | 7.600 | 7.252 | 186 |
| 2024-07-12 | 7.460 | 7.760 | 7.340 | 7.760 | 7.405 | 14,612 |
| 2024-07-11 | 7.440 | 7.460 | 7.140 | 7.460 | 7.118 | 13,003 |
| 2024-07-10 | 7.440 | 7.460 | 7.260 | 7.440 | 7.099 | 1,821 |
| 2024-07-09 | 7.560 | 7.560 | 7.320 | 7.440 | 7.099 | 2,610 |
| 2024-07-08 | 7.420 | 7.600 | 7.320 | 7.580 | 7.233 | 3,167 |
| 2024-07-05 | 7.740 | 7.740 | 7.320 | 7.520 | 7.176 | 5,107 |
| 2024-07-04 | 7.740 | 7.740 | 7.740 | 7.740 | 7.386 | 2,089 |
| 2024-07-03 | 7.740 | 7.760 | 7.740 | 7.740 | 7.386 | 1,830 |
| 2024-07-02 | 7.740 | 7.740 | 7.540 | 7.700 | 7.347 | 1,515 |
| 2024-07-01 | 7.740 | 7.760 | 7.700 | 7.740 | 7.386 | 4,519 |
| 2024-06-28 | 7.580 | 7.680 | 7.520 | 7.680 | 7.328 | 2,546 |
| 2024-06-27 | 7.660 | 7.680 | 7.580 | 7.660 | 7.309 | 1,695 |
| 2024-06-26 | 7.740 | 7.740 | 7.600 | 7.660 | 7.309 | 5,332 |
| 2024-06-25 | 7.760 | 7.760 | 7.580 | 7.740 | 7.386 | 2,818 |
| 2024-06-24 | 7.800 | 7.800 | 7.580 | 7.760 | 7.405 | 2,887 |
| 2024-06-21 | 7.800 | 7.800 | 7.720 | 7.780 | 7.424 | 290 |
| 2024-06-20 | 7.640 | 7.940 | 7.640 | 7.920 | 7.557 | 5,031 |
| 2024-06-19 | 7.800 | 7.860 | 7.800 | 7.820 | 7.462 | 6,490 |
| 2024-06-18 | 7.760 | 7.820 | 7.400 | 7.800 | 7.443 | 3,530 |
| 2024-06-17 | 7.620 | 7.800 | 7.320 | 7.760 | 7.405 | 10,082 |
| 2024-06-14 | 7.620 | 7.620 | 7.400 | 7.600 | 7.252 | 4,675 |
| 2024-06-13 | 7.740 | 7.740 | 7.600 | 7.620 | 7.271 | 694 |
| 2024-06-12 | 7.700 | 7.740 | 7.640 | 7.740 | 7.386 | 2,139 |
| 2024-06-11 | 7.760 | 7.800 | 7.640 | 7.800 | 7.443 | 7,197 |
| 2024-06-10 | 7.600 | 7.700 | 7.600 | 7.620 | 7.271 | 2,032 |
| 2024-06-07 | 7.660 | 7.700 | 7.660 | 7.700 | 7.347 | 1,176 |
| 2024-06-06 | 7.500 | 7.640 | 7.440 | 7.640 | 7.290 | 5,417 |
| 2024-06-05 | 7.700 | 7.700 | 7.500 | 7.500 | 7.157 | 1,697 |
| 2024-06-04 | 7.640 | 7.700 | 7.560 | 7.560 | 7.214 | 3,128 |
| 2024-06-03 | 7.580 | 7.640 | 7.540 | 7.580 | 7.233 | 6,279 |
| 2024-05-31 | 7.440 | 8.000 | 7.440 | 7.600 | 7.252 | 12,701 |
| 2024-05-29 | 7.820 | 7.960 | 7.400 | 7.520 | 7.176 | 32,102 |
| 2024-05-28 | 7.820 | 7.960 | 7.760 | 7.820 | 7.462 | 10,214 |
| 2024-05-27 | 7.700 | 7.760 | 7.600 | 7.760 | 7.405 | 5,846 |
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.