NTT System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 5.220 | 5.220 | 5.080 | 5.220 | 4.981 | 6,540 |
| 2023-11-28 | 5.040 | 5.220 | 4.890 | 5.220 | 4.981 | 13,051 |
| 2023-11-27 | 5.400 | 5.400 | 4.980 | 4.980 | 4.752 | 16,429 |
| 2023-11-24 | 5.360 | 5.460 | 5.200 | 5.400 | 5.153 | 10,392 |
| 2023-11-23 | 5.380 | 5.440 | 5.260 | 5.380 | 5.134 | 27,976 |
| 2023-11-22 | 5.220 | 5.480 | 5.180 | 5.380 | 5.134 | 5,953 |
| 2023-11-21 | 5.180 | 5.520 | 5.160 | 5.220 | 4.981 | 29,787 |
| 2023-11-20 | 5.080 | 5.220 | 5.040 | 5.180 | 4.943 | 14,461 |
| 2023-11-17 | 5.080 | 5.080 | 5.000 | 5.080 | 4.847 | 1,528 |
| 2023-11-16 | 5.040 | 5.080 | 4.980 | 5.080 | 4.847 | 2,284 |
| 2023-11-15 | 5.040 | 5.040 | 4.950 | 5.040 | 4.809 | 2,216 |
| 2023-11-14 | 5.040 | 5.040 | 4.980 | 5.040 | 4.809 | 665 |
| 2023-11-13 | 4.970 | 5.040 | 4.960 | 5.040 | 4.809 | 7,103 |
| 2023-11-10 | 5.060 | 5.060 | 4.980 | 5.060 | 4.828 | 2,566 |
| 2023-11-09 | 5.060 | 5.060 | 4.980 | 5.000 | 4.771 | 7,423 |
| 2023-11-08 | 5.120 | 5.120 | 4.990 | 4.990 | 4.761 | 3,090 |
| 2023-11-07 | 5.120 | 5.120 | 5.060 | 5.100 | 4.866 | 693 |
| 2023-11-06 | 5.080 | 5.140 | 5.020 | 5.040 | 4.809 | 2,553 |
| 2023-11-03 | 5.080 | 5.080 | 5.060 | 5.080 | 4.847 | 14 |
| 2023-11-02 | 5.100 | 5.100 | 5.020 | 5.020 | 4.790 | 1,682 |
| 2023-10-31 | 5.080 | 5.100 | 5.040 | 5.100 | 4.866 | 2,880 |
| 2023-10-30 | 5.060 | 5.100 | 5.040 | 5.080 | 4.847 | 2,986 |
| 2023-10-27 | 5.100 | 5.100 | 5.100 | 5.100 | 4.866 | 313 |
| 2023-10-26 | 5.100 | 5.100 | 5.040 | 5.100 | 4.866 | 262 |
| 2023-10-25 | 5.040 | 5.100 | 5.020 | 5.100 | 4.866 | 1,614 |
| 2023-10-24 | 5.140 | 5.140 | 5.020 | 5.120 | 4.886 | 1,856 |
| 2023-10-23 | 5.120 | 5.180 | 5.020 | 5.180 | 4.943 | 828 |
| 2023-10-20 | 5.100 | 5.120 | 5.100 | 5.120 | 4.886 | 13 |
| 2023-10-19 | 5.160 | 5.160 | 5.020 | 5.060 | 4.828 | 3,401 |
| 2023-10-18 | 5.180 | 5.180 | 5.100 | 5.160 | 4.924 | 356 |
| 2023-10-17 | 5.100 | 5.200 | 5.040 | 5.200 | 4.962 | 2,545 |
| 2023-10-16 | 5.140 | 5.200 | 5.040 | 5.060 | 4.828 | 806 |
| 2023-10-13 | 5.140 | 5.140 | 5.080 | 5.140 | 4.905 | 1,711 |
| 2023-10-12 | 5.140 | 5.160 | 5.060 | 5.140 | 4.905 | 5,898 |
| 2023-10-11 | 5.060 | 5.060 | 5.020 | 5.020 | 4.790 | 1,762 |
| 2023-10-10 | 5.040 | 5.060 | 4.980 | 5.060 | 4.828 | 6,081 |
| 2023-10-09 | 5.040 | 5.060 | 4.920 | 5.040 | 4.809 | 6,180 |
| 2023-10-06 | 5.060 | 5.060 | 4.950 | 4.990 | 4.761 | 17,560 |
| 2023-10-05 | 5.080 | 5.080 | 4.920 | 5.080 | 4.847 | 5,836 |
| 2023-10-04 | 5.100 | 5.100 | 4.990 | 5.080 | 4.847 | 713 |
| 2023-10-03 | 5.120 | 5.120 | 5.100 | 5.100 | 4.866 | 46 |
| 2023-10-02 | 5.140 | 5.140 | 5.020 | 5.020 | 4.790 | 4,888 |
| 2023-09-29 | 5.160 | 5.160 | 5.060 | 5.140 | 4.905 | 636 |
| 2023-09-28 | 5.020 | 5.180 | 5.020 | 5.140 | 4.905 | 1,538 |
| 2023-09-27 | 5.180 | 5.240 | 5.080 | 5.180 | 4.943 | 3,130 |
| 2023-09-26 | 5.000 | 5.180 | 5.000 | 5.180 | 4.943 | 2,663 |
| 2023-09-25 | 5.180 | 5.220 | 5.120 | 5.180 | 4.876 | 5,199 |
| 2023-09-22 | 5.140 | 5.140 | 5.060 | 5.140 | 4.838 | 2,250 |
| 2023-09-21 | 5.160 | 5.160 | 5.060 | 5.080 | 4.782 | 4,003 |
| 2023-09-20 | 5.240 | 5.240 | 5.100 | 5.160 | 4.857 | 3,396 |
| 2023-09-19 | 5.240 | 5.260 | 5.120 | 5.200 | 4.895 | 937 |
| 2023-09-18 | 5.160 | 5.200 | 5.100 | 5.160 | 4.857 | 2,078 |
| 2023-09-15 | 5.160 | 5.160 | 5.080 | 5.160 | 4.857 | 3,614 |
| 2023-09-14 | 5.160 | 5.160 | 5.080 | 5.160 | 4.857 | 1,667 |
| 2023-09-13 | 5.080 | 5.180 | 5.080 | 5.080 | 4.782 | 5,435 |
| 2023-09-12 | 5.160 | 5.160 | 5.080 | 5.080 | 4.782 | 1,343 |
| 2023-09-11 | 5.160 | 5.260 | 5.040 | 5.080 | 4.782 | 7,004 |
| 2023-09-08 | 5.260 | 5.260 | 5.100 | 5.160 | 4.857 | 3,907 |
| 2023-09-07 | 5.160 | 5.280 | 5.080 | 5.280 | 4.970 | 12,630 |
| 2023-09-06 | 5.120 | 5.440 | 5.120 | 5.160 | 4.857 | 61,401 |
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.