NTT System SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	5.200	5.220	5.120	5.160	4.857	2,369
2023-06-09	5.160	5.200	5.120	5.200	4.895	4,477
2023-06-07	5.180	5.180	5.100	5.160	4.857	4,467
2023-06-06	5.020	5.260	5.020	5.180	4.876	26,661
2023-06-05	4.930	4.940	4.750	4.890	4.603	5,749
2023-06-02	4.990	5.000	4.700	4.800	4.518	15,010
2023-06-01	4.930	4.990	4.880	4.990	4.697	1,124
2023-05-31	5.000	5.020	4.870	5.000	4.707	14,572
2023-05-30	5.000	5.000	4.980	4.980	4.688	2,002
2023-05-29	5.000	5.000	4.840	5.000	4.707	3,271
2023-05-26	4.900	4.960	4.880	4.960	4.669	1,608
2023-05-25	5.020	5.020	4.860	4.970	4.678	24,086
2023-05-24	5.100	5.160	5.000	5.140	4.838	6,598
2023-05-23	5.160	5.160	5.100	5.100	4.801	2,182
2023-05-19	5.220	5.220	5.160	5.200	4.895	3,628
2023-05-18	5.100	5.240	5.100	5.240	4.932	4,389
2023-05-17	5.100	5.100	5.040	5.100	4.801	321
2023-05-16	5.000	5.100	4.960	5.100	4.801	14,791
2023-05-15	5.000	5.000	4.980	5.000	4.707	11,374
2023-05-12	5.140	5.140	5.000	5.000	4.707	8,949
2023-05-11	5.040	5.160	5.040	5.140	4.838	1,230
2023-05-10	5.200	5.200	5.100	5.160	4.857	3,338
2023-05-09	5.180	5.180	5.080	5.080	4.782	1,849
2023-05-08	5.240	5.240	5.040	5.180	4.876	1,532
2023-05-05	5.200	5.240	5.160	5.240	4.932	17,251
2023-05-04	5.140	5.200	5.100	5.200	4.895	9,769
2023-05-02	5.180	5.180	5.000	5.180	4.876	692
2023-04-28	5.180	5.180	5.080	5.180	4.876	4,598
2023-04-27	5.120	5.180	5.040	5.180	4.876	1,826
2023-04-26	5.160	5.200	5.160	5.160	4.857	6,666
2023-04-25	5.200	5.200	5.160	5.160	4.857	1,326
2023-04-24	5.200	5.200	5.140	5.180	4.876	4,941
2023-04-21	5.220	5.220	5.180	5.200	4.895	1,407
2023-04-20	5.200	5.240	5.180	5.220	4.914	5,197
2023-04-19	5.180	5.240	5.180	5.180	4.876	3,783
2023-04-18	5.140	5.200	5.140	5.180	4.876	3,070
2023-04-17	5.220	5.240	5.040	5.160	4.857	3,641
2023-04-14	5.260	5.260	5.200	5.200	4.895	5,980
2023-04-13	5.200	5.300	5.160	5.220	4.914	8,606
2023-04-12	5.160	5.360	5.080	5.180	4.876	38,526
2023-04-11	4.850	5.000	4.820	5.000	4.707	8,024
2023-04-06	4.920	4.920	4.820	4.820	4.537	9,127
2023-04-05	4.940	4.940	4.850	4.940	4.650	7,168
2023-04-04	5.100	5.100	4.840	4.940	4.650	9,121
2023-04-03	5.100	5.180	5.020	5.100	4.801	6,309
2023-03-31	4.790	5.220	4.790	5.220	4.914	50,352
2023-03-30	4.770	4.800	4.700	4.790	4.509	3,267
2023-03-29	4.770	4.780	4.740	4.780	4.499	2,872
2023-03-28	4.750	4.800	4.560	4.780	4.499	7,536
2023-03-27	4.800	4.800	4.710	4.710	4.434	2,150
2023-03-24	4.720	4.870	4.720	4.800	4.518	1,705
2023-03-23	4.800	4.800	4.660	4.670	4.396	2,317
2023-03-22	4.880	4.880	4.720	4.720	4.443	2,247
2023-03-21	4.880	4.890	4.720	4.740	4.462	4,820
2023-03-20	4.890	4.890	4.710	4.880	4.594	2,214
2023-03-17	4.890	4.890	4.720	4.720	4.443	467
2023-03-16	4.900	4.900	4.800	4.890	4.603	1,605
2023-03-15	4.900	4.920	4.800	4.800	4.518	2,043
2023-03-14	4.900	4.900	4.800	4.900	4.612	4,354
2023-03-13	4.940	4.940	4.810	4.900	4.612	4,831

← NewerPage 15 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.