NTT System SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	4.900	4.960	4.900	4.920	4.631	1,434
2023-03-09	5.000	5.000	4.910	4.950	4.659	1,871
2023-03-08	4.960	5.000	4.870	5.000	4.707	908
2023-03-07	5.020	5.020	4.920	4.940	4.650	1,387
2023-03-06	4.990	5.020	4.840	4.980	4.688	3,381
2023-03-03	4.990	4.990	4.830	4.970	4.678	1,224
2023-03-02	4.860	5.000	4.780	4.990	4.697	1,680
2023-03-01	4.980	4.980	4.760	4.870	4.584	12,777
2023-02-28	4.980	4.980	4.880	4.900	4.612	4,018
2023-02-27	4.920	4.980	4.810	4.980	4.688	5,719
2023-02-24	4.980	4.990	4.920	4.920	4.631	946
2023-02-23	4.990	4.990	4.950	4.990	4.697	1,398
2023-02-22	5.000	5.000	4.790	4.940	4.650	1,218
2023-02-21	5.060	5.060	4.820	4.820	4.537	1,230
2023-02-20	4.930	4.930	4.830	4.890	4.603	424
2023-02-17	4.900	5.060	4.900	4.930	4.641	4,369
2023-02-16	4.960	4.960	4.830	4.840	4.556	1,675
2023-02-15	4.860	4.860	4.820	4.860	4.575	2,790
2023-02-14	4.840	4.940	4.840	4.930	4.641	953
2023-02-13	5.080	5.080	4.800	4.960	4.669	9,616
2023-02-10	5.180	5.180	4.860	5.080	4.782	7,343
2023-02-09	4.870	5.240	4.870	5.060	4.763	20,217
2023-02-08	5.000	5.040	4.860	4.900	4.612	3,274
2023-02-07	5.040	5.040	4.860	5.000	4.707	3,860
2023-02-06	5.120	5.120	4.960	5.040	4.744	4,576
2023-02-03	5.100	5.100	4.900	5.080	4.782	3,514
2023-02-02	5.000	5.100	4.910	5.100	4.801	4,666
2023-02-01	5.100	5.140	4.900	5.020	4.725	6,111
2023-01-31	5.000	5.220	4.920	5.100	4.801	9,854
2023-01-30	4.800	4.970	4.720	4.900	4.612	13,592
2023-01-27	4.790	4.790	4.660	4.780	4.499	1,399
2023-01-26	4.790	4.790	4.650	4.720	4.443	2,237
2023-01-25	4.740	4.800	4.720	4.790	4.509	1,370
2023-01-24	4.740	4.800	4.660	4.780	4.499	6,200
2023-01-23	4.740	4.740	4.650	4.740	4.462	3,971
2023-01-20	4.740	4.740	4.670	4.710	4.434	6,597
2023-01-19	4.850	4.910	4.670	4.740	4.462	10,399
2023-01-18	4.920	4.920	4.810	4.850	4.565	2,678
2023-01-17	4.890	4.920	4.890	4.900	4.612	4,619
2023-01-16	4.850	4.880	4.760	4.880	4.594	3,431
2023-01-13	4.880	4.880	4.750	4.780	4.499	3,068
2023-01-12	4.840	4.880	4.840	4.850	4.565	16,671
2023-01-11	4.850	4.850	4.840	4.840	4.556	1,098
2023-01-10	4.860	4.860	4.740	4.850	4.565	2,486
2023-01-09	4.880	4.880	4.740	4.860	4.575	4,470
2023-01-05	4.750	4.770	4.700	4.740	4.462	5,954
2023-01-04	4.780	4.780	4.650	4.750	4.471	7,622
2023-01-03	4.780	4.780	4.740	4.770	4.490	5,526
2023-01-02	4.800	4.800	4.700	4.780	4.499	937
2022-12-30	4.700	4.800	4.640	4.800	4.518	3,103
2022-12-29	4.700	4.700	4.640	4.700	4.424	1,994
2022-12-28	4.730	4.780	4.620	4.700	4.424	2,534
2022-12-27	4.780	4.800	4.700	4.730	4.452	6,251
2022-12-23	4.760	4.760	4.580	4.730	4.452	3,048
2022-12-22	4.780	4.780	4.600	4.600	4.330	1,559
2022-12-21	4.800	4.800	4.460	4.600	4.330	7,163
2022-12-20	4.850	4.850	4.640	4.700	4.424	3,829
2022-12-19	4.610	4.800	4.610	4.800	4.518	2,745
2022-12-16	4.450	4.850	4.450	4.700	4.424	12,078
2022-12-15	4.850	4.890	4.730	4.830	4.547	3,390

← NewerPage 16 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.