NTT System SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	5.100	5.120	4.830	5.120	4.495	19,894
2022-03-28	4.970	5.120	4.770	5.120	4.495	4,225
2022-03-25	4.840	4.900	4.840	4.900	4.302	3,684
2022-03-24	4.850	4.850	4.600	4.850	4.258	18,051
2022-03-23	4.850	4.850	4.800	4.850	4.258	1,404
2022-03-22	4.850	4.850	4.790	4.850	4.258	3,442
2022-03-21	4.600	4.820	4.600	4.820	4.232	1,877
2022-03-18	4.860	4.860	4.600	4.820	4.232	18,832
2022-03-17	4.560	4.900	4.540	4.580	4.021	6,766
2022-03-16	4.280	4.460	4.270	4.460	3.916	3,740
2022-03-15	4.240	4.280	4.230	4.280	3.758	862
2022-03-14	4.240	4.240	4.110	4.240	3.723	3,785
2022-03-11	4.100	4.300	4.100	4.100	3.600	7,600
2022-03-10	4.200	4.270	3.990	4.270	3.749	3,692
2022-03-09	4.200	4.200	4.100	4.100	3.600	2,008
2022-03-08	3.890	4.000	3.750	4.000	3.512	3,599
2022-03-07	3.700	4.020	3.700	3.730	3.275	34,676
2022-03-04	4.260	4.300	4.100	4.100	3.600	758
2022-03-03	4.260	4.260	4.030	4.170	3.661	5,076
2022-03-02	4.400	4.400	4.000	4.170	3.661	4,207
2022-03-01	4.280	4.460	4.100	4.200	3.688	6,907
2022-02-28	4.000	4.250	4.000	4.250	3.731	3,749
2022-02-25	3.980	4.280	3.980	4.020	3.530	8,357
2022-02-24	4.400	4.400	3.800	3.990	3.503	40,501
2022-02-23	4.500	4.690	4.440	4.640	4.074	51,370
2022-02-22	4.690	4.800	4.550	4.800	4.214	4,036
2022-02-21	4.800	4.800	4.400	4.700	4.127	11,359
2022-02-18	4.800	4.800	4.520	4.630	4.065	2,772
2022-02-17	4.910	4.910	4.710	4.800	4.214	1,953
2022-02-16	4.960	4.960	4.910	4.910	4.311	2,533
2022-02-15	4.740	4.980	4.680	4.900	4.302	11,605
2022-02-14	4.820	4.820	4.440	4.600	4.039	38,582
2022-02-11	4.940	4.970	4.840	4.970	4.364	2,102
2022-02-10	4.890	4.970	4.800	4.950	4.346	1,922
2022-02-09	4.740	4.970	4.740	4.890	4.293	1,275
2022-02-08	4.980	4.980	4.900	4.980	4.372	3,513
2022-02-07	4.900	4.980	4.800	4.980	4.372	2,632
2022-02-04	5.000	5.000	4.810	4.980	4.372	607
2022-02-03	4.980	4.980	4.850	4.980	4.372	4,160
2022-02-02	4.850	4.980	4.780	4.980	4.372	9,952
2022-02-01	4.860	4.860	4.720	4.830	4.241	2,285
2022-01-31	4.840	4.860	4.810	4.860	4.267	1,403
2022-01-28	4.750	4.770	4.710	4.710	4.135	2,400
2022-01-27	4.720	4.740	4.660	4.710	4.135	11,960
2022-01-26	4.770	4.850	4.720	4.770	4.188	3,840
2022-01-25	4.750	4.760	4.600	4.750	4.170	6,807
2022-01-24	5.040	5.040	4.600	4.620	4.056	37,461
2022-01-21	5.000	5.140	4.990	5.060	4.443	5,976
2022-01-20	5.180	5.220	5.000	5.140	4.513	12,692
2022-01-19	5.180	5.200	5.060	5.160	4.530	2,568
2022-01-18	5.160	5.200	5.040	5.180	4.548	4,191
2022-01-17	5.000	5.140	5.000	5.120	4.495	15,640
2022-01-14	4.990	5.000	4.910	5.000	4.390	15,800
2022-01-13	5.060	5.060	4.740	5.000	4.390	41,562
2022-01-12	5.180	5.180	5.000	5.060	4.443	5,380
2022-01-11	5.220	5.220	5.100	5.180	4.548	2,433
2022-01-10	5.120	5.300	5.100	5.120	4.495	7,797
2022-01-07	5.260	5.280	5.080	5.280	4.636	9,967
2022-01-05	5.060	5.280	5.060	5.280	4.636	1,943
2022-01-04	5.040	5.040	4.910	5.040	4.425	6,915

← NewerPage 20 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.