NTT System SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	4.900	4.940	4.800	4.850	4.565	7,254
2022-12-13	4.760	4.940	4.740	4.870	4.584	9,011
2022-12-12	4.820	4.870	4.700	4.780	4.499	5,479
2022-12-09	4.660	4.910	4.660	4.800	4.518	8,875
2022-12-08	4.560	4.900	4.560	4.660	4.387	27,184
2022-12-07	4.500	4.510	4.310	4.450	4.189	6,940
2022-12-06	4.370	4.480	4.260	4.400	4.142	6,442
2022-12-05	4.300	4.390	4.220	4.280	4.029	15,384
2022-12-02	4.240	4.300	4.200	4.280	4.029	23,738
2022-12-01	4.100	4.190	4.100	4.120	3.878	11,087
2022-11-30	4.210	4.220	4.100	4.200	3.954	736
2022-11-29	4.150	4.220	4.150	4.220	3.972	2,779
2022-11-28	4.180	4.200	4.160	4.200	3.954	941
2022-11-25	4.150	4.200	4.150	4.150	3.906	420
2022-11-24	4.210	4.210	4.150	4.150	3.906	1,001
2022-11-23	4.080	4.210	4.080	4.210	3.963	2,932
2022-11-22	4.110	4.110	4.100	4.100	3.859	1,621
2022-11-21	4.100	4.100	4.000	4.050	3.812	1,003
2022-11-18	4.070	4.070	4.020	4.020	3.784	991
2022-11-17	4.160	4.200	3.970	4.070	3.831	12,894
2022-11-16	4.200	4.200	4.080	4.170	3.925	601
2022-11-15	4.150	4.200	4.150	4.200	3.954	1,902
2022-11-14	4.250	4.250	4.060	4.160	3.916	5,738
2022-11-10	4.040	4.300	4.040	4.250	4.001	10,986
2022-11-09	4.340	4.340	4.250	4.300	4.048	3,023
2022-11-08	4.280	4.280	4.240	4.280	4.029	3,659
2022-11-07	4.150	4.280	4.100	4.200	3.954	7,121
2022-11-04	4.110	4.200	4.100	4.200	3.954	2,096
2022-11-03	4.240	4.240	4.110	4.110	3.869	449
2022-11-02	4.090	4.200	4.090	4.200	3.954	7,367
2022-10-31	4.080	4.080	4.000	4.080	3.841	614
2022-10-28	4.060	4.070	3.950	4.070	3.831	863
2022-10-27	4.080	4.080	4.070	4.070	3.831	1,974
2022-10-26	4.080	4.080	4.000	4.080	3.841	2,718
2022-10-25	4.050	4.060	4.020	4.060	3.822	2,080
2022-10-24	4.100	4.100	4.020	4.080	3.841	301
2022-10-21	4.080	4.110	4.020	4.110	3.869	1,288
2022-10-20	4.100	4.110	4.100	4.110	3.869	1,111
2022-10-19	4.000	4.120	4.000	4.110	3.869	3,641
2022-10-18	4.030	4.030	4.000	4.000	3.765	571
2022-10-17	4.070	4.070	4.030	4.030	3.794	260
2022-10-14	4.080	4.080	4.020	4.070	3.831	513
2022-10-13	4.080	4.080	4.010	4.080	3.841	173
2022-10-12	4.080	4.080	4.000	4.080	3.841	864
2022-10-11	4.080	4.080	3.940	4.080	3.841	507
2022-10-10	4.080	4.080	3.950	3.950	3.718	740
2022-10-07	4.080	4.080	3.940	4.080	3.841	479
2022-10-06	4.000	4.080	3.950	4.080	3.841	4,711
2022-10-05	4.060	4.080	3.870	3.890	3.662	2,139
2022-10-04	3.920	4.060	3.920	4.060	3.822	1,689
2022-10-03	4.000	4.080	3.960	4.080	3.841	2,839
2022-09-30	3.960	4.140	3.930	4.040	3.803	8,852
2022-09-29	4.180	4.180	3.960	4.030	3.794	1,482
2022-09-28	4.110	4.180	4.110	4.180	3.935	529
2022-09-27	4.240	4.240	3.820	4.110	3.869	3,914
2022-09-26	4.450	4.590	4.300	4.460	3.916	5,442
2022-09-23	4.430	4.640	4.260	4.450	3.907	4,432
2022-09-22	4.630	4.640	4.260	4.430	3.890	6,153
2022-09-21	4.630	4.640	4.560	4.640	4.074	1,912
2022-09-20	4.620	4.650	4.600	4.640	4.074	2,821

← NewerPage 17 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.