NTT System SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	4.620	4.650	4.600	4.640	4.074	2,821
2022-09-19	4.600	4.610	4.600	4.610	4.048	6,839
2022-09-16	4.590	4.600	4.500	4.600	4.039	8,031
2022-09-15	4.590	4.600	4.590	4.590	4.030	1,339
2022-09-14	4.590	4.590	4.590	4.590	4.030	797
2022-09-13	4.600	4.600	4.580	4.590	4.030	3,378
2022-09-12	4.380	4.600	4.300	4.600	4.039	13,309
2022-09-09	4.380	4.380	4.350	4.380	3.846	546
2022-09-08	4.320	4.320	4.320	4.320	3.793	1,720
2022-09-07	4.380	4.380	4.240	4.320	3.793	4,925
2022-09-06	4.400	4.400	4.390	4.390	3.854	116
2022-09-05	4.390	4.400	4.340	4.340	3.811	2,361
2022-09-02	4.340	4.400	4.340	4.400	3.863	310
2022-09-01	4.490	4.490	4.300	4.400	3.863	2,161
2022-08-31	4.490	4.490	4.320	4.490	3.942	1,055
2022-08-30	4.380	4.380	4.260	4.260	3.740	3,311
2022-08-29	4.490	4.490	4.340	4.340	3.811	1,939
2022-08-26	4.360	4.430	4.360	4.430	3.890	1,002
2022-08-25	4.390	4.430	4.360	4.430	3.890	3,128
2022-08-24	4.420	4.420	4.400	4.400	3.863	609
2022-08-23	4.430	4.430	4.420	4.430	3.890	962
2022-08-22	4.530	4.530	4.410	4.430	3.890	5,627
2022-08-19	4.590	4.590	4.550	4.550	3.995	1,479
2022-08-18	4.640	4.640	4.570	4.590	4.030	3,668
2022-08-17	4.700	4.760	4.630	4.760	4.179	16,062
2022-08-16	4.510	4.640	4.510	4.640	4.074	7,087
2022-08-12	4.620	4.620	4.530	4.600	4.039	1,010
2022-08-11	4.590	4.620	4.540	4.620	4.056	1,100
2022-08-10	4.590	4.590	4.500	4.590	4.030	882
2022-08-09	4.590	4.590	4.480	4.590	4.030	676
2022-08-08	4.520	4.590	4.480	4.590	4.030	2,801
2022-08-05	4.590	4.590	4.470	4.510	3.960	3,699
2022-08-04	4.500	4.580	4.480	4.580	4.021	7,475
2022-08-03	4.400	4.480	4.310	4.470	3.925	7,843
2022-08-02	4.370	4.400	4.350	4.400	3.863	4,740
2022-08-01	4.390	4.400	4.340	4.400	3.863	1,738
2022-07-29	4.400	4.400	4.270	4.380	3.846	1,276
2022-07-28	4.350	4.400	4.330	4.400	3.863	6,774
2022-07-27	4.350	4.350	4.200	4.320	3.793	6,158
2022-07-26	4.330	4.350	4.170	4.350	3.819	3,050
2022-07-25	4.270	4.330	4.160	4.310	3.784	6,079
2022-07-22	4.290	4.290	4.160	4.280	3.758	354
2022-07-21	4.290	4.290	4.130	4.270	3.749	2,006
2022-07-20	4.180	4.290	4.170	4.280	3.758	6,380
2022-07-19	4.180	4.180	4.170	4.170	3.661	3,489
2022-07-18	4.250	4.290	4.110	4.180	3.670	5,236
2022-07-15	4.240	4.250	4.190	4.250	3.731	2,460
2022-07-14	4.150	4.250	4.140	4.250	3.731	1,554
2022-07-13	4.160	4.160	4.160	4.160	3.652	132
2022-07-12	4.190	4.190	4.100	4.170	3.661	4,324
2022-07-11	4.210	4.260	4.150	4.200	3.688	2,336
2022-07-08	4.270	4.270	4.160	4.270	3.749	3,118
2022-07-07	4.280	4.280	4.180	4.220	3.705	135
2022-07-06	4.200	4.290	4.200	4.290	3.767	12,724
2022-07-05	4.250	4.250	4.150	4.200	3.688	11,266
2022-07-04	4.200	4.250	4.200	4.250	3.731	1,601
2022-07-01	4.130	4.250	4.130	4.200	3.688	716
2022-06-30	4.120	4.280	4.120	4.280	3.758	902
2022-06-29	4.240	4.240	4.200	4.200	3.688	241
2022-06-28	4.260	4.260	4.200	4.240	3.723	305

← NewerPage 18 of 21 · 1,254 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.