NTT System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 5.100 | 5.100 | 5.000 | 5.000 | 4.707 | 353 |
| 2023-09-04 | 5.040 | 5.100 | 4.940 | 5.100 | 4.801 | 6,312 |
| 2023-09-01 | 5.080 | 5.120 | 5.020 | 5.120 | 4.820 | 1,829 |
| 2023-08-31 | 5.160 | 5.160 | 5.120 | 5.120 | 4.820 | 205 |
| 2023-08-30 | 5.000 | 5.180 | 4.990 | 5.180 | 4.876 | 2,456 |
| 2023-08-29 | 4.960 | 5.000 | 4.930 | 5.000 | 4.707 | 2,875 |
| 2023-08-28 | 5.040 | 5.160 | 4.990 | 5.000 | 4.707 | 5,311 |
| 2023-08-25 | 5.100 | 5.100 | 4.970 | 5.040 | 4.744 | 4,669 |
| 2023-08-24 | 5.140 | 5.140 | 5.100 | 5.100 | 4.801 | 1,343 |
| 2023-08-23 | 5.140 | 5.140 | 5.040 | 5.040 | 4.744 | 1,003 |
| 2023-08-22 | 5.140 | 5.140 | 5.100 | 5.140 | 4.838 | 2,230 |
| 2023-08-21 | 5.120 | 5.140 | 5.080 | 5.140 | 4.838 | 198 |
| 2023-08-18 | 5.180 | 5.180 | 5.080 | 5.140 | 4.838 | 6,622 |
| 2023-08-17 | 5.200 | 5.200 | 5.160 | 5.160 | 4.857 | 335 |
| 2023-08-16 | 5.180 | 5.180 | 5.180 | 5.180 | 4.876 | 6 |
| 2023-08-14 | 5.200 | 5.200 | 5.140 | 5.180 | 4.876 | 2,961 |
| 2023-08-11 | 5.260 | 5.260 | 5.120 | 5.260 | 4.951 | 2,455 |
| 2023-08-10 | 5.280 | 5.280 | 5.160 | 5.260 | 4.951 | 10 |
| 2023-08-09 | 5.280 | 5.340 | 5.140 | 5.280 | 4.970 | 558 |
| 2023-08-08 | 5.220 | 5.320 | 5.160 | 5.280 | 4.970 | 12,886 |
| 2023-08-07 | 5.200 | 5.220 | 5.180 | 5.180 | 4.876 | 1,249 |
| 2023-08-04 | 5.120 | 5.200 | 5.120 | 5.140 | 4.838 | 1,059 |
| 2023-08-03 | 5.160 | 5.220 | 5.100 | 5.220 | 4.914 | 3,319 |
| 2023-08-02 | 5.140 | 5.240 | 5.140 | 5.240 | 4.932 | 965 |
| 2023-08-01 | 5.200 | 5.240 | 5.200 | 5.240 | 4.932 | 2,657 |
| 2023-07-31 | 5.160 | 5.280 | 5.080 | 5.260 | 4.951 | 13,964 |
| 2023-07-28 | 5.300 | 5.300 | 5.220 | 5.300 | 4.989 | 18 |
| 2023-07-27 | 5.160 | 5.320 | 5.160 | 5.320 | 5.008 | 1,119 |
| 2023-07-26 | 5.320 | 5.320 | 5.140 | 5.240 | 4.932 | 6,128 |
| 2023-07-25 | 5.340 | 5.340 | 5.220 | 5.320 | 5.008 | 2,295 |
| 2023-07-24 | 5.240 | 5.360 | 5.240 | 5.340 | 5.027 | 6,490 |
| 2023-07-21 | 5.280 | 5.280 | 5.280 | 5.280 | 4.970 | 9 |
| 2023-07-20 | 5.280 | 5.280 | 5.140 | 5.280 | 4.970 | 1,719 |
| 2023-07-19 | 5.260 | 5.280 | 5.120 | 5.280 | 4.970 | 4,778 |
| 2023-07-18 | 5.280 | 5.280 | 5.140 | 5.280 | 4.970 | 1,185 |
| 2023-07-17 | 5.340 | 5.340 | 5.120 | 5.280 | 4.970 | 18,879 |
| 2023-07-14 | 5.380 | 5.380 | 5.260 | 5.340 | 5.027 | 971 |
| 2023-07-13 | 5.340 | 5.380 | 5.200 | 5.380 | 5.064 | 3,076 |
| 2023-07-12 | 5.340 | 5.340 | 5.300 | 5.340 | 5.027 | 644 |
| 2023-07-11 | 5.300 | 5.340 | 5.200 | 5.340 | 5.027 | 9,005 |
| 2023-07-10 | 5.300 | 5.300 | 5.180 | 5.280 | 4.970 | 538 |
| 2023-07-07 | 5.220 | 5.360 | 5.160 | 5.300 | 4.989 | 1,424 |
| 2023-07-06 | 5.220 | 5.380 | 5.180 | 5.240 | 4.932 | 3,185 |
| 2023-07-05 | 5.240 | 5.400 | 5.240 | 5.400 | 5.083 | 388 |
| 2023-07-04 | 5.380 | 5.380 | 5.200 | 5.220 | 4.914 | 6,031 |
| 2023-07-03 | 5.460 | 5.460 | 5.300 | 5.300 | 4.989 | 3,352 |
| 2023-06-30 | 5.380 | 5.400 | 5.160 | 5.400 | 5.083 | 8,909 |
| 2023-06-29 | 5.440 | 5.440 | 5.440 | 5.440 | 5.121 | 3 |
| 2023-06-28 | 5.480 | 5.480 | 5.420 | 5.460 | 5.140 | 4,040 |
| 2023-06-27 | 5.360 | 5.480 | 5.320 | 5.480 | 5.158 | 10,633 |
| 2023-06-26 | 5.360 | 5.360 | 5.280 | 5.360 | 5.045 | 2,097 |
| 2023-06-23 | 5.300 | 5.400 | 5.260 | 5.360 | 5.045 | 3,659 |
| 2023-06-22 | 5.320 | 5.380 | 5.160 | 5.340 | 5.027 | 2,933 |
| 2023-06-21 | 5.220 | 5.380 | 5.200 | 5.360 | 5.045 | 14,562 |
| 2023-06-20 | 5.200 | 5.240 | 5.100 | 5.240 | 4.932 | 3,874 |
| 2023-06-19 | 5.100 | 5.220 | 5.040 | 5.220 | 4.914 | 12,423 |
| 2023-06-16 | 5.180 | 5.180 | 5.080 | 5.160 | 4.857 | 4,628 |
| 2023-06-15 | 5.200 | 5.200 | 5.080 | 5.180 | 4.876 | 1,449 |
| 2023-06-14 | 5.180 | 5.200 | 5.080 | 5.180 | 4.876 | 5,467 |
| 2023-06-13 | 5.160 | 5.260 | 5.080 | 5.180 | 4.876 | 2,811 |
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.