NTT System SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	6.100	6.140	5.700	6.000	5.725	26,739
2024-02-23	6.200	6.300	6.100	6.100	5.821	11,833
2024-02-22	6.520	6.580	6.000	6.200	5.916	80,446
2024-02-21	6.760	6.760	6.540	6.540	6.241	6,993
2024-02-20	6.760	6.900	6.680	6.680	6.374	5,744
2024-02-19	6.700	6.820	6.700	6.760	6.450	6,404
2024-02-16	6.620	6.660	6.620	6.660	6.355	115
2024-02-15	6.800	6.800	6.560	6.600	6.298	6,887
2024-02-14	6.820	6.820	6.600	6.800	6.489	8,231
2024-02-13	6.680	6.980	6.600	6.800	6.489	10,215
2024-02-12	6.760	6.760	6.520	6.680	6.374	7,832
2024-02-09	6.800	6.800	6.620	6.780	6.470	3,291
2024-02-08	6.800	6.800	6.600	6.660	6.355	8,666
2024-02-07	6.980	6.980	6.660	6.800	6.489	10,963
2024-02-06	7.060	7.060	6.800	6.980	6.660	5,954
2024-02-05	6.520	7.100	6.500	7.060	6.737	130,925
2024-02-02	6.300	6.540	6.280	6.520	6.221	20,928
2024-02-01	6.280	6.280	6.160	6.280	5.992	5,255
2024-01-31	6.240	6.280	6.100	6.280	5.992	12,936
2024-01-30	6.220	6.220	6.120	6.220	5.935	7,138
2024-01-29	6.240	6.240	6.160	6.220	5.935	762
2024-01-26	6.200	6.240	6.140	6.240	5.954	1,564
2024-01-25	6.140	6.220	6.140	6.140	5.859	12,212
2024-01-24	6.280	6.280	6.240	6.240	5.954	3,911
2024-01-23	6.340	6.340	6.160	6.320	6.031	3,714
2024-01-22	6.280	6.340	6.280	6.340	6.050	7,223
2024-01-19	6.260	6.260	6.260	6.260	5.973	1,045
2024-01-18	6.100	6.220	6.100	6.220	5.935	9,901
2024-01-17	6.200	6.200	6.100	6.140	5.859	2,267
2024-01-16	6.200	6.340	6.100	6.180	5.897	6,631
2024-01-15	6.340	6.400	6.100	6.180	5.897	16,703
2024-01-12	6.340	6.380	6.280	6.320	6.031	9,560
2024-01-11	6.300	6.460	6.300	6.320	6.031	8,877
2024-01-10	6.100	6.480	6.100	6.280	5.992	26,224
2024-01-09	5.740	6.200	5.740	6.100	5.821	32,186
2024-01-08	5.580	5.760	5.540	5.740	5.477	28,611
2024-01-05	5.620	5.620	5.480	5.540	5.286	15,781
2024-01-04	5.660	5.680	5.580	5.580	5.324	17,369
2024-01-03	5.620	5.660	5.560	5.660	5.401	6,813
2024-01-02	5.500	5.700	5.500	5.600	5.344	44,590
2023-12-29	5.380	5.400	5.360	5.380	5.134	2,195
2023-12-28	5.400	5.480	5.200	5.400	5.153	12,960
2023-12-27	5.260	5.400	5.240	5.400	5.153	5,955
2023-12-22	5.220	5.260	5.220	5.220	4.981	3,505
2023-12-21	5.220	5.260	5.220	5.260	5.019	1,564
2023-12-20	5.260	5.360	5.200	5.220	4.981	8,071
2023-12-19	5.360	5.360	5.240	5.340	5.095	2,143
2023-12-18	5.360	5.380	5.240	5.360	5.115	3,099
2023-12-15	5.340	5.360	5.240	5.360	5.115	5,596
2023-12-14	5.360	5.360	5.240	5.340	5.095	4,845
2023-12-13	5.380	5.380	5.300	5.300	5.057	1,261
2023-12-12	5.380	5.380	5.200	5.380	5.134	24
2023-12-11	5.360	5.380	5.220	5.360	5.115	1,796
2023-12-08	5.280	5.380	5.180	5.360	5.115	2,260
2023-12-07	5.320	5.480	5.320	5.320	5.076	13,293
2023-12-06	5.380	5.440	5.300	5.400	5.153	5,339
2023-12-05	5.340	5.420	5.240	5.360	5.115	7,691
2023-12-04	5.320	5.340	5.200	5.280	5.038	1,860
2023-12-01	5.280	5.300	5.200	5.300	5.057	1,213
2023-11-30	5.060	5.280	5.060	5.280	5.038	2,094

← NewerPage 12 of 21 · 1,253 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.