NTT System SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	4.190	4.280	4.190	4.280	3.758	5,103
2022-06-24	4.140	4.190	4.050	4.190	3.679	7,730
2022-06-23	4.130	4.160	4.080	4.080	3.582	1,467
2022-06-22	4.200	4.200	4.130	4.130	3.626	490
2022-06-21	4.180	4.240	4.150	4.190	3.679	4,272
2022-06-20	4.240	4.240	4.150	4.150	3.644	1,747
2022-06-17	4.150	4.310	4.150	4.240	3.723	3,744
2022-06-15	4.300	4.300	4.150	4.200	3.688	3,319
2022-06-14	4.320	4.320	4.110	4.310	3.784	3,788
2022-06-13	4.450	4.450	4.200	4.320	3.793	8,608
2022-06-10	4.360	4.360	4.220	4.300	3.775	6,029
2022-06-09	4.390	4.390	4.300	4.390	3.854	1,713
2022-06-08	4.500	4.500	4.110	4.360	3.828	6,078
2022-06-07	4.370	4.550	4.300	4.460	3.916	11,786
2022-06-06	4.370	4.370	4.280	4.350	3.819	3,585
2022-06-03	4.360	4.370	4.280	4.350	3.819	31,388
2022-06-02	4.350	4.400	4.270	4.340	3.811	7,835
2022-06-01	4.200	4.380	4.150	4.300	3.775	10,598
2022-05-31	4.120	4.280	3.980	4.240	3.723	36,154
2022-05-30	4.020	4.020	3.920	4.000	3.512	11,462
2022-05-27	4.070	4.090	3.900	3.950	3.468	39,305
2022-05-26	4.400	4.400	3.960	4.070	3.573	122,222
2022-05-25	4.500	4.500	4.300	4.400	3.863	10,495
2022-05-24	4.900	4.900	4.250	4.400	3.863	61,587
2022-05-23	4.900	4.900	4.850	4.870	4.276	1,411
2022-05-20	4.900	4.900	4.800	4.800	4.214	511
2022-05-19	4.900	4.900	4.690	4.900	4.302	2,057
2022-05-18	4.900	4.900	4.800	4.900	4.302	2,821
2022-05-17	4.900	4.900	4.800	4.800	4.214	1,294
2022-05-16	4.800	4.900	4.800	4.890	4.293	636
2022-05-13	4.900	4.900	4.880	4.900	4.302	609
2022-05-12	4.940	4.940	4.700	4.890	4.293	2,717
2022-05-11	4.710	4.900	4.710	4.720	4.144	1,595
2022-05-10	4.900	4.980	4.810	4.980	4.372	143
2022-05-09	5.040	5.040	4.900	4.900	4.302	822
2022-05-06	4.960	5.040	4.780	4.910	4.311	8,720
2022-05-05	5.000	5.080	4.900	5.000	4.390	17,009
2022-05-04	5.000	5.000	4.830	5.000	4.390	10,205
2022-05-02	4.950	5.020	4.890	5.000	4.390	14,323
2022-04-29	4.890	4.890	4.750	4.890	4.293	3,280
2022-04-28	4.890	4.890	4.880	4.880	4.285	844
2022-04-27	4.860	4.880	4.800	4.880	4.285	3,001
2022-04-26	4.790	4.880	4.680	4.880	4.285	2,373
2022-04-25	4.790	4.790	4.670	4.780	4.197	2,025
2022-04-22	4.780	4.790	4.680	4.790	4.206	788
2022-04-21	4.800	4.800	4.680	4.780	4.197	261
2022-04-20	4.790	4.790	4.670	4.780	4.197	5,497
2022-04-19	4.800	4.800	4.780	4.780	4.197	2,575
2022-04-14	4.820	4.820	4.810	4.810	4.223	156
2022-04-13	4.790	4.820	4.620	4.820	4.232	1,335
2022-04-12	4.890	4.890	4.580	4.790	4.206	3,957
2022-04-11	5.040	5.040	4.810	4.810	4.223	2,531
2022-04-08	4.900	5.000	4.810	5.000	4.390	705
2022-04-07	5.000	5.000	4.810	4.950	4.346	102
2022-04-06	4.970	5.020	4.800	4.800	4.214	6,940
2022-04-05	5.000	5.000	4.900	5.000	4.390	1,819
2022-04-04	4.950	4.960	4.880	4.960	4.355	1,248
2022-04-01	5.000	5.000	4.790	4.980	4.372	3,736
2022-03-31	5.100	5.100	4.800	5.040	4.425	5,434
2022-03-30	5.120	5.140	5.120	5.140	4.513	470

← NewerPage 19 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.