NTT System SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.200	16.250	15.900	16.000	15.783	2,419
2026-07-23	16.500	16.800	16.200	16.250	16.029	4,616
2026-07-22	15.900	16.500	15.700	16.500	16.276	6,657
2026-07-21	15.300	15.900	15.100	15.800	15.585	7,382
2026-07-20	15.200	15.600	15.200	15.300	15.092	3,242
2026-07-17	16.150	16.450	15.150	15.400	15.191	24,105
2026-07-16	15.950	16.600	15.950	16.050	15.832	3,721
2026-07-15	16.700	16.700	16.100	16.100	15.881	9,721
2026-07-14	16.800	16.900	16.000	16.800	16.572	22,049
2026-07-13	16.300	17.200	16.250	16.900	16.671	29,305
2026-07-10	15.900	16.350	15.650	16.100	15.881	36,531
2026-07-09	15.400	15.900	15.400	15.900	15.684	8,219
2026-07-08	15.550	15.700	14.750	15.500	15.290	13,958
2026-07-07	15.400	15.700	15.350	15.550	15.339	3,365
2026-07-06	15.900	15.900	15.300	15.700	15.487	7,454
2026-07-03	15.700	15.900	15.450	15.900	15.684	6,008
2026-07-02	15.550	15.950	15.350	15.400	15.191	1,812
2026-07-01	16.000	16.250	15.300	15.400	15.191	12,381
2026-06-30	15.750	16.300	15.750	16.000	15.783	8,939
2026-06-29	16.000	16.200	15.700	15.700	15.487	17,270
2026-06-26	14.900	16.350	14.900	15.700	15.487	75,477
2026-06-25	14.400	14.600	14.100	14.600	14.402	31,456
2026-06-24	13.550	14.300	13.550	14.100	13.909	59,566
2026-06-23	13.250	13.600	13.100	13.450	13.267	16,633
2026-06-22	13.050	13.450	13.050	13.350	13.169	7,138
2026-06-19	13.250	13.250	13.050	13.050	12.873	2,268
2026-06-18	13.000	13.250	12.850	13.100	12.922	1,747
2026-06-17	12.750	13.000	12.600	13.000	12.824	6,426
2026-06-16	12.650	12.950	12.300	12.750	12.577	4,243
2026-06-15	12.300	12.700	12.250	12.700	12.528	3,540
2026-06-12	12.400	12.750	12.250	12.550	12.380	5,637
2026-06-11	12.350	12.650	12.250	12.350	12.182	5,274
2026-06-10	12.250	12.400	12.000	12.250	12.084	10,238
2026-06-09	13.000	13.000	12.300	12.600	12.429	19,562
2026-06-08	13.350	13.350	12.700	12.850	12.676	22,652
2026-06-05	13.550	13.550	13.400	13.450	13.267	5,769
2026-06-03	13.300	13.550	13.200	13.500	13.317	15,334
2026-06-02	13.300	13.500	13.100	13.350	13.169	8,330
2026-06-01	12.750	13.500	12.300	13.300	13.119	58,043
2026-05-29	12.100	12.800	12.000	12.750	12.577	16,384
2026-05-28	12.200	12.350	11.700	12.100	11.936	6,472
2026-05-27	12.700	12.700	11.550	12.200	12.034	31,653
2026-05-26	12.800	12.900	12.500	12.800	12.626	6,016
2026-05-25	12.800	12.950	12.500	12.800	12.626	15,552
2026-05-22	12.100	12.750	12.000	12.750	12.577	36,639
2026-05-21	12.200	12.200	12.000	12.100	11.936	3,433
2026-05-20	12.100	12.200	12.050	12.150	11.985	2,341
2026-05-19	12.000	12.100	11.750	12.000	11.837	1,963
2026-05-18	12.000	12.100	11.750	12.000	11.837	3,525
2026-05-15	11.650	12.200	11.600	11.900	11.738	18,254
2026-05-14	11.500	11.600	11.350	11.600	11.443	3,637
2026-05-13	11.300	11.700	11.250	11.350	11.196	4,903
2026-05-12	11.650	11.650	11.300	11.600	11.443	6,161
2026-05-11	11.400	11.600	11.300	11.600	11.443	3,321
2026-05-08	11.350	11.400	11.250	11.400	11.245	4,076
2026-05-07	11.250	11.400	11.100	11.400	11.245	8,872
2026-05-06	11.700	11.700	11.050	11.100	10.949	22,015
2026-05-05	11.650	11.750	11.500	11.500	11.344	7,019
2026-05-04	11.600	11.600	11.300	11.500	11.344	2,378
2026-04-30	11.450	11.600	11.250	11.400	11.245	8,105

← NewerPage 2 of 21 · 1,250 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.