NTT System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 7.740 | 7.740 | 7.700 | 7.740 | 7.386 | 2,044 |
| 2024-05-23 | 7.840 | 7.860 | 7.700 | 7.800 | 7.443 | 1,316 |
| 2024-05-22 | 7.900 | 7.920 | 7.580 | 7.840 | 7.481 | 8,019 |
| 2024-05-21 | 7.900 | 7.960 | 7.760 | 7.860 | 7.500 | 11,342 |
| 2024-05-20 | 7.460 | 7.900 | 7.460 | 7.860 | 7.500 | 51,363 |
| 2024-05-17 | 7.480 | 7.500 | 7.380 | 7.460 | 7.118 | 9,959 |
| 2024-05-16 | 7.240 | 7.560 | 7.240 | 7.500 | 7.157 | 30,767 |
| 2024-05-15 | 6.940 | 7.260 | 6.940 | 7.120 | 6.794 | 19,939 |
| 2024-05-14 | 6.900 | 6.960 | 6.720 | 6.820 | 6.508 | 7,522 |
| 2024-05-13 | 7.000 | 7.060 | 6.900 | 6.900 | 6.584 | 6,502 |
| 2024-05-10 | 7.080 | 7.080 | 6.980 | 7.000 | 6.679 | 20,277 |
| 2024-05-09 | 6.960 | 7.080 | 6.960 | 7.000 | 6.679 | 11,476 |
| 2024-05-08 | 7.060 | 7.060 | 6.920 | 6.960 | 6.641 | 2,783 |
| 2024-05-07 | 6.780 | 7.160 | 6.660 | 7.060 | 6.737 | 34,776 |
| 2024-05-06 | 6.640 | 6.780 | 6.640 | 6.660 | 6.355 | 9,726 |
| 2024-05-02 | 6.600 | 6.760 | 6.440 | 6.760 | 6.450 | 10,039 |
| 2024-04-30 | 6.580 | 6.600 | 6.440 | 6.500 | 6.202 | 2,640 |
| 2024-04-29 | 6.360 | 6.600 | 6.360 | 6.600 | 6.298 | 21,951 |
| 2024-04-26 | 6.400 | 6.500 | 6.280 | 6.500 | 6.202 | 113 |
| 2024-04-25 | 6.300 | 6.520 | 6.300 | 6.400 | 6.107 | 6,010 |
| 2024-04-24 | 6.440 | 6.520 | 6.020 | 6.480 | 6.183 | 40,855 |
| 2024-04-23 | 6.640 | 6.640 | 6.340 | 6.420 | 6.126 | 16,516 |
| 2024-04-22 | 6.680 | 6.780 | 6.480 | 6.540 | 6.241 | 6,311 |
| 2024-04-19 | 6.760 | 6.800 | 6.700 | 6.800 | 6.489 | 1,878 |
| 2024-04-18 | 6.760 | 6.760 | 6.740 | 6.760 | 6.450 | 1,743 |
| 2024-04-17 | 6.760 | 6.760 | 6.660 | 6.660 | 6.355 | 1,631 |
| 2024-04-16 | 6.800 | 6.800 | 6.540 | 6.780 | 6.470 | 2,003 |
| 2024-04-15 | 6.680 | 6.740 | 6.500 | 6.560 | 6.260 | 2,922 |
| 2024-04-12 | 6.520 | 6.700 | 6.520 | 6.680 | 6.374 | 6,461 |
| 2024-04-11 | 6.800 | 6.800 | 6.420 | 6.440 | 6.145 | 4,785 |
| 2024-04-10 | 6.960 | 6.960 | 6.500 | 6.540 | 6.241 | 22,019 |
| 2024-04-09 | 6.840 | 6.960 | 6.760 | 6.780 | 6.470 | 13,642 |
| 2024-04-08 | 6.840 | 6.900 | 6.780 | 6.800 | 6.489 | 8,618 |
| 2024-04-05 | 6.560 | 6.860 | 6.560 | 6.660 | 6.355 | 7,161 |
| 2024-04-04 | 6.840 | 6.860 | 6.560 | 6.560 | 6.260 | 10,140 |
| 2024-04-03 | 6.880 | 6.900 | 6.540 | 6.700 | 6.393 | 13,241 |
| 2024-04-02 | 6.380 | 6.880 | 6.320 | 6.880 | 6.565 | 68,241 |
| 2024-03-28 | 6.200 | 6.300 | 6.020 | 6.300 | 6.011 | 1,916 |
| 2024-03-27 | 6.020 | 6.360 | 6.020 | 6.200 | 5.916 | 9,196 |
| 2024-03-26 | 6.300 | 6.300 | 6.020 | 6.020 | 5.744 | 4,175 |
| 2024-03-25 | 6.280 | 6.300 | 6.100 | 6.100 | 5.821 | 3,732 |
| 2024-03-22 | 6.260 | 6.280 | 6.160 | 6.280 | 5.992 | 4,811 |
| 2024-03-21 | 6.100 | 6.280 | 6.100 | 6.280 | 5.992 | 462 |
| 2024-03-20 | 6.260 | 6.260 | 6.100 | 6.100 | 5.821 | 321 |
| 2024-03-19 | 6.140 | 6.140 | 6.040 | 6.140 | 5.859 | 2,905 |
| 2024-03-18 | 5.940 | 6.140 | 5.900 | 6.140 | 5.859 | 9,807 |
| 2024-03-15 | 5.900 | 5.960 | 5.840 | 5.940 | 5.668 | 3,321 |
| 2024-03-14 | 5.980 | 5.980 | 5.840 | 5.960 | 5.687 | 3,291 |
| 2024-03-13 | 5.980 | 5.980 | 5.980 | 5.980 | 5.706 | 336 |
| 2024-03-12 | 6.000 | 6.020 | 5.820 | 6.000 | 5.725 | 1,933 |
| 2024-03-11 | 6.060 | 6.060 | 5.760 | 6.000 | 5.725 | 2,329 |
| 2024-03-08 | 6.160 | 6.160 | 5.880 | 6.060 | 5.782 | 4,517 |
| 2024-03-07 | 6.020 | 6.140 | 5.900 | 6.060 | 5.782 | 4,943 |
| 2024-03-06 | 6.200 | 6.200 | 6.020 | 6.160 | 5.878 | 1,899 |
| 2024-03-05 | 6.020 | 6.220 | 6.020 | 6.220 | 5.935 | 6,111 |
| 2024-03-04 | 6.140 | 6.140 | 5.840 | 6.000 | 5.725 | 10,648 |
| 2024-03-01 | 5.980 | 6.240 | 5.880 | 6.140 | 5.859 | 8,794 |
| 2024-02-29 | 6.000 | 6.000 | 5.860 | 5.900 | 5.630 | 4,894 |
| 2024-02-28 | 6.000 | 6.000 | 5.860 | 6.000 | 5.725 | 3,872 |
| 2024-02-27 | 6.000 | 6.000 | 5.840 | 5.900 | 5.630 | 8,176 |
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.